Echtzeit-Aktienkurs Splunk
Bid:
Ask:
Aktienkurse zur Splunk Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 141,16 | 145,87 | 141,05 | 143,09 | -1,26% | - |
25.02.2021 | 151,72 | 152,21 | 144,09 | 144,91 | -5,10% | - |
24.02.2021 | 150,34 | 155,02 | 149,59 | 152,69 | -0,64% | - |
23.02.2021 | 155,37 | 156,63 | 0,00 | 153,68 | -4,59% | - |
22.02.2021 | 167,08 | 167,24 | 160,35 | 161,08 | -4,88% | - |
19.02.2021 | 170,00 | 170,88 | 166,71 | 169,34 | 1,62% | - |
18.02.2021 | 164,23 | 167,89 | 163,76 | 166,64 | -2,10% | - |
17.02.2021 | 166,94 | 170,82 | 166,36 | 170,22 | 0,62% | - |
16.02.2021 | 173,00 | 173,34 | 168,55 | 169,16 | -2,29% | - |
12.02.2021 | 168,44 | 173,69 | 167,79 | 173,13 | 2,04% | - |
11.02.2021 | 169,15 | 170,66 | 167,36 | 169,68 | 0,77% | - |
10.02.2021 | 169,26 | 169,91 | 0,00 | 168,38 | -2,48% | - |
09.02.2021 | 169,63 | 172,91 | 168,69 | 172,66 | 1,72% | - |
08.02.2021 | 172,72 | 173,27 | 169,26 | 169,74 | -0,21% | - |
05.02.2021 | 173,76 | 174,20 | 169,58 | 170,11 | -0,95% | - |
04.02.2021 | 172,15 | 172,29 | 171,73 | 171,73 | 0,18% | - |
03.02.2021 | 172,64 | 174,16 | 170,80 | 171,41 | -2,04% | - |
02.02.2021 | 175,84 | 178,24 | 174,27 | 174,99 | 1,96% | - |
01.02.2021 | 168,04 | 173,16 | 167,62 | 171,62 | 3,99% | - |
29.01.2021 | 167,70 | 168,43 | 163,76 | 165,03 | -2,04% | - |
28.01.2021 | 169,09 | 170,76 | 166,86 | 168,48 | -0,19% | - |
27.01.2021 | 172,94 | 175,51 | 168,13 | 168,80 | -2,79% | - |
26.01.2021 | 172,93 | 174,83 | 172,35 | 173,63 | 0,79% | - |
25.01.2021 | 169,68 | 172,61 | 165,36 | 172,27 | 0,89% | - |
22.01.2021 | 173,48 | 174,68 | 170,32 | 170,76 | -0,73% | - |
21.01.2021 | 171,61 | 172,01 | 171,61 | 172,01 | -0,49% | - |
20.01.2021 | 174,61 | 175,27 | 171,61 | 172,86 | -0,02% | - |
19.01.2021 | 168,88 | 173,89 | 168,87 | 172,88 | 1,57% | - |
15.01.2021 | 169,96 | 170,21 | 169,96 | 170,21 | -0,38% | - |
14.01.2021 | 172,09 | 172,66 | 170,07 | 170,87 | 0,21% | - |
13.01.2021 | 170,47 | 172,24 | 168,66 | 170,51 | 2,46% | - |
12.01.2021 | 166,41 | 166,41 | 166,41 | 166,41 | -0,06% | - |
11.01.2021 | 166,52 | 166,86 | 166,51 | 166,51 | 0,96% | - |
08.01.2021 | 161,93 | 165,40 | 161,81 | 164,93 | 1,12% | - |
07.01.2021 | 162,59 | 164,73 | 161,97 | 163,10 | 1,17% | - |
06.01.2021 | 161,96 | 164,06 | 160,69 | 161,22 | -3,57% | - |
05.01.2021 | 167,19 | 167,19 | 167,18 | 167,18 | 0,59% | - |
04.01.2021 | 170,61 | 170,80 | 165,29 | 166,20 | -2,30% | - |
31.12.2020 | 172,23 | 172,25 | 169,69 | 170,12 | -1,14% | - |
30.12.2020 | 171,96 | 173,36 | 170,24 | 172,08 | -0,13% | - |
29.12.2020 | 174,55 | 174,80 | 170,68 | 172,30 | -1,73% | - |
28.12.2020 | 175,13 | 177,10 | 174,85 | 175,33 | -0,71% | - |
24.12.2020 | 184,58 | 184,78 | 176,58 | 176,58 | -3,33% | - |
23.12.2020 | 183,10 | 185,91 | 182,30 | 182,66 | 3,39% | - |
22.12.2020 | 174,99 | 177,94 | 172,72 | 176,67 | 1,32% | - |
21.12.2020 | 167,16 | 174,94 | 167,16 | 174,37 | 5,01% | - |
18.12.2020 | 166,32 | 168,24 | 157,98 | 166,05 | -0,10% | - |
17.12.2020 | 163,45 | 166,55 | 163,17 | 166,22 | 2,13% | - |
16.12.2020 | 161,52 | 162,97 | 158,37 | 162,76 | 0,96% | - |
15.12.2020 | 159,82 | 161,84 | 158,52 | 161,21 | 0,99% | - |
14.12.2020 | 157,38 | 159,63 | 156,23 | 159,63 | 2,93% | - |
11.12.2020 | 156,43 | 156,43 | 152,82 | 155,09 | -0,40% | - |
10.12.2020 | 155,18 | 155,71 | 152,34 | 155,71 | 0,12% | - |
09.12.2020 | 155,83 | 155,83 | 154,54 | 155,52 | -4,53% | - |
08.12.2020 | 157,30 | 163,77 | 157,07 | 162,90 | 1,21% | - |
07.12.2020 | 158,65 | 161,25 | 153,37 | 160,95 | 0,02% | - |
04.12.2020 | 162,20 | 166,02 | 160,38 | 160,91 | -10,61% | - |
03.12.2020 | 158,13 | 180,70 | 157,18 | 180,02 | 6,28% | - |
02.12.2020 | 204,95 | 207,63 | 165,05 | 169,38 | -17,42% | - |
01.12.2020 | 206,42 | 212,49 | 200,52 | 205,12 | 1,16% | - |
30.11.2020 | 203,90 | 203,93 | 196,27 | 202,77 | -2,06% | - |
27.11.2020 | 202,00 | 207,36 | 188,29 | 207,04 | 5,46% | - |
25.11.2020 | 199,12 | 201,01 | 196,32 | 196,32 | -1,02% | - |
24.11.2020 | 195,55 | 199,11 | 195,49 | 198,35 | 0,13% | - |
23.11.2020 | 195,37 | 200,85 | 195,21 | 198,10 | -0,71% | - |
20.11.2020 | 200,52 | 202,68 | 199,18 | 199,52 | 0,03% | - |
19.11.2020 | 199,00 | 202,85 | 198,38 | 199,47 | 3,21% | - |
18.11.2020 | 194,74 | 196,38 | 192,96 | 193,26 | -0,54% | - |
17.11.2020 | 198,25 | 198,25 | 194,30 | 194,31 | 0,83% | - |
16.11.2020 | 192,46 | 194,05 | 191,61 | 192,71 | -0,29% | - |
13.11.2020 | 193,62 | 193,62 | 193,27 | 193,27 | 0,82% | - |
12.11.2020 | 194,50 | 195,63 | 189,41 | 191,70 | -1,21% | - |
11.11.2020 | 191,62 | 197,65 | 191,11 | 194,05 | 3,18% | - |
10.11.2020 | 191,15 | 191,84 | 0,00 | 188,07 | -4,35% | - |
09.11.2020 | 201,34 | 206,61 | 196,23 | 196,62 | -2,31% | - |
06.11.2020 | 203,95 | 207,30 | 200,51 | 201,27 | -3,54% | - |
05.11.2020 | 210,08 | 211,64 | 206,93 | 208,65 | 0,92% | - |
04.11.2020 | 202,97 | 209,57 | 201,61 | 206,74 | 5,91% | - |
03.11.2020 | 195,57 | 197,21 | 193,41 | 195,20 | 2,49% | - |
02.11.2020 | 200,64 | 200,64 | 189,26 | 190,46 | -3,41% | - |
30.10.2020 | 202,04 | 202,45 | 196,59 | 197,19 | -4,76% | - |
29.10.2020 | 207,41 | 208,63 | 204,88 | 207,05 | 0,47% | - |
28.10.2020 | 204,34 | 208,51 | 203,13 | 206,09 | -0,12% | - |
27.10.2020 | 209,59 | 209,60 | 206,32 | 206,33 | -1,77% | - |
26.10.2020 | 211,26 | 212,18 | 207,37 | 210,04 | -2,99% | - |
23.10.2020 | 213,75 | 217,23 | 211,69 | 216,51 | 0,06% | - |
22.10.2020 | 0,00 | 221,92 | 0,00 | 216,38 | 1,24% | - |
21.10.2020 | 213,26 | 221,76 | 202,75 | 213,72 | 1,00% | - |
20.10.2020 | 211,77 | 213,73 | 210,23 | 211,60 | 2,11% | - |
19.10.2020 | 209,71 | 210,91 | 205,48 | 207,23 | 0,06% | - |
16.10.2020 | 208,87 | 210,91 | 206,63 | 207,11 | 1,89% | - |
15.10.2020 | 204,27 | 205,91 | 200,82 | 203,27 | -2,83% | - |
14.10.2020 | 205,83 | 210,38 | 204,72 | 209,18 | -3,23% | - |
13.10.2020 | 216,74 | 219,69 | 213,14 | 216,17 | 0,32% | - |
12.10.2020 | 0,00 | 217,95 | 0,00 | 215,48 | 1,41% | - |
09.10.2020 | 210,20 | 212,90 | 208,99 | 212,47 | 1,77% | - |
08.10.2020 | 208,75 | 210,75 | 207,76 | 208,77 | 1,30% | - |
07.10.2020 | 201,14 | 206,40 | 199,41 | 206,11 | 3,87% | - |
06.10.2020 | 196,71 | 202,39 | 196,55 | 198,43 | 2,48% | - |
05.10.2020 | 194,46 | 196,04 | 192,37 | 193,63 | -0,81% | - |