Echtzeit-Aktienkurs Sculptor Capital Management
Bid:
Ask:
Aktienkurse zur Sculptor Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.11.2023 | 12,74 | 12,77 | 12,72 | 12,72 | -0,24% | 2.910.362,00 |
| 15.11.2023 | 12,73 | 12,77 | 12,72 | 12,75 | 0,00% | 1.177.585,00 |
| 14.11.2023 | 12,66 | 12,78 | 12,66 | 12,75 | 0,55% | 1.538.952,00 |
| 13.11.2023 | 12,67 | 12,69 | 12,66 | 12,68 | 0,08% | 295.304,00 |
| 10.11.2023 | 12,66 | 12,68 | 12,60 | 12,67 | 0,00% | 281.175,00 |
| 09.11.2023 | 12,67 | 12,67 | 12,64 | 12,67 | 0,16% | 488.092,00 |
| 08.11.2023 | 12,66 | 12,68 | 12,63 | 12,65 | 0,08% | 485.357,00 |
| 07.11.2023 | 12,62 | 12,66 | 12,57 | 12,64 | -0,24% | 448.535,00 |
| 06.11.2023 | 12,59 | 12,68 | 12,58 | 12,67 | 0,80% | 331.129,00 |
| 03.11.2023 | 12,63 | 12,63 | 12,52 | 12,57 | -0,08% | 784.093,00 |
| 02.11.2023 | 12,50 | 12,62 | 12,50 | 12,58 | 0,24% | 386.167,00 |
| 01.11.2023 | 12,64 | 12,66 | 12,30 | 12,55 | -0,79% | 821.292,00 |
| 31.10.2023 | 12,69 | 12,69 | 12,64 | 12,65 | -0,08% | 683.680,00 |
| 30.10.2023 | 12,65 | 12,70 | 12,65 | 12,66 | 0,08% | 224.732,00 |
| 27.10.2023 | 12,65 | 12,68 | 12,63 | 12,65 | 2,10% | 2.100.861,00 |
| 26.10.2023 | 12,34 | 12,46 | 12,34 | 12,39 | 0,08% | 73.246,00 |
| 25.10.2023 | 12,40 | 12,48 | 12,09 | 12,38 | 1,81% | 406.232,00 |
| 24.10.2023 | 12,07 | 12,19 | 12,07 | 12,16 | 0,66% | 141.800,00 |
| 23.10.2023 | 12,18 | 12,20 | 12,05 | 12,08 | -0,41% | 152.459,00 |
| 20.10.2023 | 12,23 | 12,24 | 12,12 | 12,13 | -0,25% | 158.829,00 |
| 19.10.2023 | 12,12 | 12,25 | 12,08 | 12,16 | 0,16% | 96.143,00 |
| 18.10.2023 | 12,28 | 12,29 | 12,10 | 12,14 | -1,38% | 226.552,00 |
| 17.10.2023 | 12,25 | 12,31 | 12,21 | 12,31 | 0,33% | 132.877,00 |
| 16.10.2023 | 12,28 | 12,29 | 12,26 | 12,27 | 0,41% | 109.599,00 |
| 13.10.2023 | 12,23 | 12,25 | 12,14 | 12,22 | -0,24% | 110.807,00 |
| 12.10.2023 | 12,20 | 12,29 | 12,06 | 12,25 | 2,42% | 480.749,00 |
| 11.10.2023 | 11,97 | 12,02 | 11,86 | 11,96 | -0,08% | 236.516,00 |
| 10.10.2023 | 12,20 | 12,29 | 11,83 | 11,97 | -2,05% | 195.218,00 |
| 09.10.2023 | 12,23 | 12,24 | 12,18 | 12,22 | -0,16% | 211.694,00 |
| 06.10.2023 | 12,15 | 12,40 | 12,13 | 12,24 | -0,08% | 382.266,00 |
| 05.10.2023 | 12,29 | 12,31 | 12,23 | 12,25 | -0,33% | 261.939,00 |
| 04.10.2023 | 12,23 | 12,29 | 12,11 | 12,29 | 0,57% | 256.194,00 |
| 03.10.2023 | 12,07 | 12,23 | 12,00 | 12,22 | 7,38% | 505.035,00 |
| 02.10.2023 | 11,56 | 11,61 | 11,32 | 11,38 | -1,90% | 315.460,00 |
| 29.09.2023 | 11,70 | 11,70 | 11,57 | 11,60 | -0,51% | 152.907,00 |
| 28.09.2023 | 11,68 | 11,79 | 11,58 | 11,66 | -0,26% | 256.273,00 |
| 27.09.2023 | 11,58 | 11,78 | 11,56 | 11,69 | 1,65% | 81.516,00 |
| 26.09.2023 | 11,47 | 11,57 | 11,46 | 11,50 | -0,35% | 264.489,00 |
| 25.09.2023 | 11,66 | 11,73 | 11,49 | 11,54 | -1,45% | 407.975,00 |
| 22.09.2023 | 11,65 | 11,82 | 11,65 | 11,71 | 0,43% | 93.543,00 |
| 21.09.2023 | 11,78 | 11,88 | 11,64 | 11,66 | -1,35% | 166.057,00 |
| 20.09.2023 | 11,81 | 11,94 | 11,70 | 11,82 | 0,60% | 68.560,00 |
| 19.09.2023 | 11,69 | 11,85 | 11,63 | 11,75 | 0,00% | 220.194,00 |
| 18.09.2023 | 12,03 | 12,03 | 11,72 | 11,75 | -2,25% | 255.554,00 |
| 15.09.2023 | 12,05 | 12,20 | 11,98 | 12,02 | -0,25% | 781.566,00 |
| 14.09.2023 | 12,12 | 12,28 | 12,01 | 12,05 | 0,33% | 91.970,00 |
| 13.09.2023 | 12,19 | 12,24 | 12,00 | 12,01 | -0,99% | 93.078,00 |
| 12.09.2023 | 12,00 | 12,14 | 11,97 | 12,13 | 0,92% | 177.560,00 |
| 11.09.2023 | 12,24 | 12,24 | 11,99 | 12,02 | -1,15% | 295.532,00 |
| 08.09.2023 | 12,02 | 12,36 | 11,98 | 12,16 | 1,50% | 321.994,00 |
| 07.09.2023 | 11,91 | 12,00 | 11,75 | 11,98 | 1,10% | 273.412,00 |
| 06.09.2023 | 11,96 | 11,96 | 11,69 | 11,85 | -0,50% | 149.729,00 |
| 05.09.2023 | 11,74 | 11,91 | 11,63 | 11,91 | 1,36% | 125.861,00 |
| 01.09.2023 | 11,61 | 11,77 | 11,61 | 11,75 | 1,12% | 183.379,00 |
| 31.08.2023 | 11,45 | 11,64 | 11,43 | 11,62 | 1,57% | 235.911,00 |
| 30.08.2023 | 11,61 | 11,70 | 11,44 | 11,44 | -1,80% | 116.807,00 |
| 29.08.2023 | 11,60 | 11,72 | 11,54 | 11,65 | 0,43% | 124.768,00 |
| 28.08.2023 | 11,40 | 11,61 | 11,39 | 11,60 | 1,67% | 120.130,00 |
| 25.08.2023 | 11,48 | 11,64 | 11,36 | 11,41 | -0,17% | 96.374,00 |
| 24.08.2023 | 11,51 | 11,60 | 11,29 | 11,43 | -0,52% | 821.169,00 |
| 23.08.2023 | 11,71 | 11,75 | 11,49 | 11,49 | -2,05% | 444.087,00 |
| 22.08.2023 | 11,86 | 11,89 | 11,65 | 11,73 | -0,68% | 163.446,00 |
| 21.08.2023 | 12,00 | 12,00 | 11,45 | 11,81 | 5,45% | 1.266.778,00 |
| 18.08.2023 | 11,16 | 11,33 | 11,11 | 11,20 | -0,80% | 363.699,00 |
| 17.08.2023 | 11,01 | 11,32 | 10,98 | 11,29 | 2,36% | 477.284,00 |
| 16.08.2023 | 10,91 | 11,08 | 10,91 | 11,03 | 0,91% | 555.641,00 |
| 15.08.2023 | 10,91 | 10,93 | 10,90 | 10,93 | 0,00% | 245.472,00 |
| 14.08.2023 | 10,89 | 10,94 | 10,89 | 10,93 | 0,00% | 186.307,00 |
| 11.08.2023 | 10,96 | 10,96 | 10,88 | 10,93 | -0,46% | 293.941,00 |
| 10.08.2023 | 10,99 | 11,03 | 10,93 | 10,98 | 0,00% | 266.200,00 |
| 09.08.2023 | 10,95 | 11,00 | 10,91 | 10,98 | 0,27% | 333.695,00 |
| 08.08.2023 | 10,98 | 11,00 | 10,91 | 10,95 | -0,18% | 340.070,00 |
| 07.08.2023 | 11,04 | 11,07 | 10,96 | 10,97 | -0,63% | 151.311,00 |
| 04.08.2023 | 11,01 | 11,07 | 11,01 | 11,04 | -0,18% | 126.967,00 |
| 03.08.2023 | 10,94 | 11,09 | 10,93 | 11,06 | 1,00% | 547.696,00 |
| 02.08.2023 | 10,93 | 10,98 | 10,91 | 10,95 | 0,00% | 324.679,00 |
| 01.08.2023 | 10,94 | 10,95 | 10,93 | 10,95 | 0,00% | 508.570,00 |
| 31.07.2023 | 10,93 | 10,97 | 10,90 | 10,95 | 0,27% | 261.890,00 |
| 28.07.2023 | 10,92 | 10,96 | 10,90 | 10,92 | 0,09% | 348.101,00 |
| 27.07.2023 | 10,89 | 10,92 | 10,87 | 10,91 | -0,09% | 322.806,00 |
| 26.07.2023 | 10,90 | 10,93 | 10,81 | 10,92 | 0,55% | 1.949.009,00 |
| 25.07.2023 | 10,92 | 10,96 | 10,86 | 10,86 | -1,00% | 1.827.852,00 |
| 24.07.2023 | 10,92 | 10,99 | 10,80 | 10,97 | 16,45% | 5.789.675,00 |
| 21.07.2023 | 9,33 | 9,68 | 9,33 | 9,42 | -0,84% | 71.993,00 |
| 20.07.2023 | 9,81 | 9,90 | 9,42 | 9,50 | -3,06% | 67.716,00 |
| 19.07.2023 | 9,78 | 9,90 | 9,75 | 9,80 | 0,00% | 45.019,00 |
| 18.07.2023 | 9,64 | 9,90 | 9,64 | 9,80 | 1,87% | 69.767,00 |
| 17.07.2023 | 9,50 | 9,82 | 9,47 | 9,62 | 1,16% | 84.463,00 |
| 14.07.2023 | 9,52 | 9,62 | 9,41 | 9,51 | -0,31% | 116.255,00 |
| 13.07.2023 | 9,20 | 9,56 | 9,19 | 9,54 | 3,36% | 190.116,00 |
| 12.07.2023 | 9,02 | 9,28 | 8,96 | 9,23 | 4,53% | 98.839,00 |
| 11.07.2023 | 8,91 | 9,01 | 8,77 | 8,83 | -0,90% | 61.959,00 |
| 10.07.2023 | 8,95 | 9,19 | 8,88 | 8,91 | -0,78% | 31.856,00 |
| 07.07.2023 | 8,77 | 9,08 | 8,72 | 8,98 | 2,39% | 63.567,00 |
| 06.07.2023 | 8,87 | 8,95 | 8,61 | 8,77 | -1,68% | 90.350,00 |
| 05.07.2023 | 8,70 | 9,00 | 8,68 | 8,92 | 2,18% | 56.939,00 |
| 03.07.2023 | 8,75 | 8,86 | 8,67 | 8,73 | -1,13% | 10.661,00 |
| 30.06.2023 | 8,79 | 8,98 | 8,68 | 8,83 | 1,85% | 80.110,00 |
| 29.06.2023 | 8,58 | 8,73 | 8,46 | 8,67 | 1,29% | 45.673,00 |
| 28.06.2023 | 8,46 | 8,70 | 8,42 | 8,56 | 0,82% | 20.773,00 |