65,240$
0,25%
Echtzeit-Aktienkurs SailPoint Technologies Hldgs
Bid:
Ask:
Aktienkurse zur SailPoint Technologies Hldgs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2022 | 65,14 | 65,24 | 65,14 | 65,24 | 0,25% | 9.817.608,00 |
| 12.08.2022 | 65,14 | 65,16 | 65,03 | 65,08 | 1,17% | 19.340.207,00 |
| 11.08.2022 | 64,30 | 64,55 | 64,30 | 64,33 | -0,23% | 1.663.486,00 |
| 10.08.2022 | 64,50 | 64,70 | 64,41 | 64,48 | 0,30% | 1.106.497,00 |
| 09.08.2022 | 64,45 | 64,45 | 64,27 | 64,29 | -0,06% | 722.492,00 |
| 08.08.2022 | 64,39 | 64,51 | 64,21 | 64,33 | -0,25% | 987.127,00 |
| 05.08.2022 | 64,17 | 64,49 | 64,17 | 64,49 | 0,26% | 1.007.640,00 |
| 04.08.2022 | 64,26 | 64,38 | 64,17 | 64,32 | 0,05% | 1.347.327,00 |
| 03.08.2022 | 64,09 | 64,36 | 64,01 | 64,29 | 0,33% | 727.231,00 |
| 02.08.2022 | 63,71 | 64,10 | 63,70 | 64,08 | 0,61% | 1.511.246,00 |
| 01.08.2022 | 63,61 | 64,01 | 63,50 | 63,69 | -0,13% | 520.920,00 |
| 29.07.2022 | 63,69 | 64,00 | 63,69 | 63,77 | -0,17% | 530.949,00 |
| 28.07.2022 | 63,70 | 63,96 | 63,59 | 63,88 | 0,38% | 429.066,00 |
| 27.07.2022 | 63,55 | 63,73 | 63,48 | 63,64 | 0,22% | 368.812,00 |
| 26.07.2022 | 63,66 | 63,66 | 63,40 | 63,50 | -0,08% | 711.755,00 |
| 25.07.2022 | 63,49 | 63,72 | 63,49 | 63,55 | -0,31% | 434.649,00 |
| 22.07.2022 | 63,58 | 63,78 | 63,41 | 63,75 | 0,31% | 601.153,00 |
| 21.07.2022 | 63,32 | 63,59 | 63,10 | 63,55 | 0,41% | 673.677,00 |
| 20.07.2022 | 63,70 | 63,85 | 63,28 | 63,29 | -0,53% | 1.153.307,00 |
| 19.07.2022 | 63,78 | 63,78 | 63,50 | 63,63 | -0,09% | 565.421,00 |
| 18.07.2022 | 63,46 | 63,93 | 63,30 | 63,69 | 0,09% | 750.052,00 |
| 15.07.2022 | 63,42 | 63,68 | 62,99 | 63,63 | 1,00% | 1.637.486,00 |
| 14.07.2022 | 62,75 | 63,36 | 62,75 | 63,00 | 0,03% | 923.578,00 |
| 13.07.2022 | 62,65 | 63,37 | 62,62 | 62,98 | 0,00% | 923.599,00 |
| 12.07.2022 | 62,90 | 63,07 | 62,37 | 62,98 | 0,13% | 899.118,00 |
| 11.07.2022 | 63,09 | 63,29 | 62,77 | 62,90 | -0,87% | 1.697.584,00 |
| 08.07.2022 | 63,10 | 63,83 | 63,10 | 63,45 | 0,11% | 883.582,00 |
| 07.07.2022 | 62,86 | 63,53 | 62,86 | 63,38 | 0,35% | 956.431,00 |
| 06.07.2022 | 63,45 | 63,45 | 63,08 | 63,16 | -0,24% | 910.604,00 |
| 05.07.2022 | 63,25 | 63,45 | 62,66 | 63,31 | 0,41% | 1.094.964,00 |
| 01.07.2022 | 63,04 | 63,24 | 62,74 | 63,05 | 0,59% | 948.452,00 |
| 30.06.2022 | 62,25 | 62,85 | 62,13 | 62,68 | 0,43% | 1.172.264,00 |
| 29.06.2022 | 62,65 | 62,65 | 62,08 | 62,41 | -0,03% | 754.535,00 |
| 28.06.2022 | 62,71 | 62,79 | 61,96 | 62,43 | -0,73% | 1.055.985,00 |
| 27.06.2022 | 62,97 | 63,15 | 62,44 | 62,89 | 0,03% | 1.049.721,00 |
| 24.06.2022 | 63,16 | 63,30 | 62,48 | 62,87 | -0,35% | 2.407.494,00 |
| 23.06.2022 | 62,05 | 63,14 | 61,98 | 63,09 | 1,87% | 2.015.093,00 |
| 22.06.2022 | 61,87 | 62,01 | 61,57 | 61,93 | 0,02% | 989.462,00 |
| 21.06.2022 | 61,27 | 62,00 | 61,20 | 61,92 | 1,23% | 1.717.436,00 |
| 17.06.2022 | 60,16 | 62,34 | 59,53 | 61,17 | 2,82% | 10.652.250,00 |
| 16.06.2022 | 59,42 | 59,84 | 58,56 | 59,49 | -0,72% | 2.209.847,00 |
| 15.06.2022 | 59,39 | 60,33 | 59,15 | 59,92 | 1,34% | 2.254.772,00 |
| 14.06.2022 | 59,83 | 60,36 | 58,93 | 59,13 | -0,72% | 2.521.854,00 |
| 13.06.2022 | 60,73 | 60,85 | 59,26 | 59,56 | -3,19% | 3.749.671,00 |
| 10.06.2022 | 63,33 | 63,45 | 61,49 | 61,52 | -3,01% | 3.213.626,00 |
| 09.06.2022 | 63,52 | 63,75 | 63,41 | 63,43 | -0,14% | 2.037.637,00 |
| 08.06.2022 | 63,25 | 63,55 | 62,95 | 63,52 | 0,63% | 1.110.957,00 |
| 07.06.2022 | 62,65 | 63,65 | 62,43 | 63,12 | 0,96% | 2.817.902,00 |
| 06.06.2022 | 61,80 | 62,72 | 61,70 | 62,52 | -2,77% | 4.446.745,00 |
| 03.06.2022 | 64,19 | 64,47 | 64,14 | 64,30 | 0,23% | 2.816.867,00 |
| 02.06.2022 | 64,03 | 64,35 | 63,95 | 64,15 | 1,09% | 3.734.467,00 |
| 01.06.2022 | 63,50 | 63,50 | 63,30 | 63,46 | 0,03% | 1.593.820,00 |
| 31.05.2022 | 62,85 | 63,50 | 62,85 | 63,44 | 0,43% | 1.743.222,00 |
| 27.05.2022 | 63,35 | 63,49 | 63,13 | 63,17 | -0,30% | 2.089.453,00 |
| 26.05.2022 | 63,28 | 63,60 | 63,17 | 63,36 | -0,22% | 4.053.123,00 |
| 25.05.2022 | 63,14 | 63,52 | 63,14 | 63,50 | 0,38% | 1.540.600,00 |
| 24.05.2022 | 62,71 | 63,39 | 62,43 | 63,26 | 0,46% | 1.923.203,00 |
| 23.05.2022 | 62,25 | 62,99 | 62,08 | 62,97 | 1,03% | 1.437.915,00 |
| 20.05.2022 | 62,50 | 62,50 | 61,80 | 62,33 | 0,44% | 1.579.228,00 |
| 19.05.2022 | 61,42 | 62,26 | 61,20 | 62,06 | 0,52% | 1.413.515,00 |
| 18.05.2022 | 62,20 | 62,66 | 61,13 | 61,74 | -1,37% | 3.305.113,00 |
| 17.05.2022 | 60,99 | 62,69 | 60,61 | 62,60 | 3,03% | 3.509.920,00 |
| 16.05.2022 | 60,41 | 61,03 | 60,20 | 60,76 | 0,76% | 2.492.143,00 |
| 13.05.2022 | 61,53 | 61,68 | 60,11 | 60,30 | -1,41% | 3.776.051,00 |
| 12.05.2022 | 61,26 | 61,54 | 60,74 | 61,16 | -0,46% | 5.213.753,00 |
| 11.05.2022 | 62,00 | 62,28 | 61,41 | 61,44 | -1,14% | 5.533.985,00 |
| 10.05.2022 | 63,14 | 63,14 | 61,87 | 62,15 | -1,07% | 6.095.776,00 |
| 09.05.2022 | 63,58 | 63,62 | 62,46 | 62,82 | -1,09% | 5.643.553,00 |
| 06.05.2022 | 63,85 | 63,88 | 63,47 | 63,51 | -0,49% | 7.248.598,00 |
| 05.05.2022 | 64,00 | 64,00 | 63,80 | 63,82 | -0,42% | 5.464.292,00 |
| 04.05.2022 | 63,85 | 64,14 | 63,80 | 64,09 | 0,44% | 9.121.560,00 |
| 03.05.2022 | 63,94 | 63,95 | 63,80 | 63,81 | -0,28% | 4.579.105,00 |
| 02.05.2022 | 63,82 | 64,02 | 63,72 | 63,99 | 0,25% | 6.886.195,00 |
| 29.04.2022 | 63,90 | 64,09 | 63,80 | 63,83 | -0,02% | 6.238.842,00 |
| 28.04.2022 | 63,92 | 63,95 | 63,69 | 63,84 | 0,25% | 8.364.397,00 |
| 27.04.2022 | 63,99 | 64,08 | 63,65 | 63,68 | -0,34% | 10.493.475,00 |
| 26.04.2022 | 64,14 | 64,18 | 63,90 | 63,90 | -0,33% | 11.601.554,00 |
| 25.04.2022 | 64,17 | 64,28 | 64,10 | 64,11 | -0,25% | 12.068.871,00 |
| 22.04.2022 | 64,13 | 64,44 | 64,13 | 64,27 | 0,27% | 7.917.249,00 |
| 21.04.2022 | 64,34 | 64,42 | 64,10 | 64,10 | -0,16% | 10.034.752,00 |
| 20.04.2022 | 64,32 | 64,37 | 64,17 | 64,20 | -0,11% | 7.839.965,00 |
| 19.04.2022 | 64,21 | 64,30 | 64,08 | 64,27 | -0,20% | 8.080.702,00 |
| 18.04.2022 | 64,13 | 64,41 | 64,05 | 64,40 | 0,37% | 8.900.382,00 |
| 14.04.2022 | 64,22 | 64,36 | 64,12 | 64,16 | -0,06% | 10.663.414,00 |
| 13.04.2022 | 64,15 | 64,28 | 64,10 | 64,20 | 0,14% | 11.327.803,00 |
| 12.04.2022 | 64,06 | 64,21 | 64,05 | 64,11 | 0,09% | 9.571.414,00 |
| 11.04.2022 | 64,30 | 64,39 | 63,77 | 64,05 | 29,16% | 34.531.333,00 |
| 08.04.2022 | 49,98 | 50,36 | 49,34 | 49,59 | -1,65% | 801.693,00 |
| 07.04.2022 | 50,32 | 51,45 | 49,93 | 50,42 | 0,20% | 716.795,00 |
| 06.04.2022 | 50,72 | 50,88 | 49,50 | 50,32 | -2,42% | 697.384,00 |
| 05.04.2022 | 53,11 | 53,23 | 50,96 | 51,57 | -1,70% | 639.127,00 |
| 04.04.2022 | 52,40 | 53,09 | 51,89 | 52,46 | 0,85% | 470.574,00 |
| 01.04.2022 | 51,34 | 52,23 | 51,22 | 52,02 | 1,64% | 766.714,00 |
| 31.03.2022 | 50,54 | 51,93 | 49,87 | 51,18 | 1,87% | 1.146.284,00 |
| 30.03.2022 | 50,55 | 51,26 | 49,66 | 50,24 | -0,93% | 901.593,00 |
| 29.03.2022 | 51,07 | 51,28 | 49,68 | 50,71 | 1,22% | 961.442,00 |
| 28.03.2022 | 49,50 | 50,60 | 49,34 | 50,10 | 1,71% | 983.813,00 |
| 25.03.2022 | 49,56 | 49,56 | 47,75 | 49,26 | 0,14% | 1.061.995,00 |
| 24.03.2022 | 49,70 | 49,86 | 47,47 | 49,19 | -0,34% | 2.802.125,00 |
| 23.03.2022 | 48,51 | 51,24 | 47,94 | 49,36 | 0,22% | 2.017.624,00 |