28,210$
-2,59%
Echtzeit-Aktienkurs Sprout Social
Bid:
Ask:
Aktienkurse zur Sprout Social Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,32 | 29,32 | 28,16 | 28,41 | -1,90% | 605.606,00 |
| 20.02.2025 | 29,54 | 29,79 | 28,43 | 28,96 | -2,20% | 545.312,00 |
| 19.02.2025 | 30,59 | 30,92 | 29,56 | 29,61 | -3,77% | 451.175,00 |
| 18.02.2025 | 31,07 | 32,05 | 30,19 | 30,77 | -0,65% | 507.471,00 |
| 14.02.2025 | 31,63 | 31,95 | 30,70 | 30,97 | -1,43% | 395.238,00 |
| 13.02.2025 | 33,85 | 33,97 | 30,87 | 31,42 | -6,21% | 772.343,00 |
| 12.02.2025 | 32,51 | 33,58 | 31,85 | 33,50 | 1,09% | 341.783,00 |
| 11.02.2025 | 32,60 | 33,35 | 32,57 | 33,14 | 0,58% | 304.747,00 |
| 10.02.2025 | 32,05 | 33,03 | 31,73 | 32,95 | 4,34% | 528.078,00 |
| 07.02.2025 | 32,90 | 32,90 | 31,27 | 31,58 | -3,13% | 510.143,00 |
| 06.02.2025 | 33,45 | 33,53 | 31,92 | 32,60 | -2,31% | 673.462,00 |
| 05.02.2025 | 33,64 | 33,77 | 33,15 | 33,37 | -0,51% | 376.533,00 |
| 04.02.2025 | 33,08 | 33,83 | 33,04 | 33,54 | 1,24% | 591.026,00 |
| 03.02.2025 | 32,02 | 34,38 | 31,79 | 33,13 | 1,41% | 689.760,00 |
| 31.01.2025 | 33,49 | 34,07 | 32,39 | 32,67 | -1,30% | 460.367,00 |
| 30.01.2025 | 33,67 | 33,89 | 32,89 | 33,10 | -1,58% | 486.373,00 |
| 29.01.2025 | 33,92 | 34,37 | 32,81 | 33,63 | -1,18% | 538.715,00 |
| 28.01.2025 | 33,51 | 35,18 | 33,16 | 34,03 | 1,76% | 828.769,00 |
| 27.01.2025 | 32,69 | 34,81 | 32,66 | 33,44 | 0,48% | 554.635,00 |
| 24.01.2025 | 33,59 | 33,98 | 33,27 | 33,28 | -0,66% | 335.097,00 |
| 23.01.2025 | 32,80 | 33,64 | 32,78 | 33,50 | 1,30% | 476.771,00 |
| 22.01.2025 | 33,07 | 33,50 | 32,61 | 33,07 | 0,12% | 344.123,00 |
| 21.01.2025 | 33,11 | 33,51 | 32,83 | 33,03 | 1,26% | 431.948,00 |
| 17.01.2025 | 32,73 | 32,92 | 32,22 | 32,62 | 1,08% | 591.742,00 |
| 16.01.2025 | 31,86 | 33,38 | 31,28 | 32,27 | 2,06% | 1.191.769,00 |
| 15.01.2025 | 31,60 | 32,18 | 31,21 | 31,62 | 2,93% | 436.018,00 |
| 14.01.2025 | 30,81 | 31,39 | 30,19 | 30,72 | 1,12% | 263.435,00 |
| 13.01.2025 | 30,27 | 30,66 | 29,48 | 30,38 | -0,39% | 436.193,00 |
| 10.01.2025 | 31,04 | 31,44 | 30,18 | 30,50 | -3,72% | 590.710,00 |
| 08.01.2025 | 31,22 | 32,10 | 30,92 | 31,68 | 0,22% | 412.297,00 |
| 07.01.2025 | 32,09 | 32,74 | 31,33 | 31,61 | -1,22% | 453.731,00 |
| 06.01.2025 | 32,94 | 33,44 | 31,86 | 32,00 | -1,08% | 342.689,00 |
| 03.01.2025 | 31,09 | 32,77 | 31,05 | 32,35 | 5,41% | 416.701,00 |
| 02.01.2025 | 31,17 | 31,26 | 30,30 | 30,69 | -0,07% | 558.862,00 |
| 31.12.2024 | 31,60 | 31,79 | 30,39 | 30,71 | -1,32% | 423.045,00 |
| 30.12.2024 | 31,34 | 31,34 | 30,45 | 31,12 | -0,92% | 299.278,00 |
| 27.12.2024 | 31,76 | 32,03 | 30,83 | 31,41 | -1,69% | 425.894,00 |
| 26.12.2024 | 32,13 | 32,43 | 31,95 | 31,95 | -1,42% | 266.864,00 |
| 24.12.2024 | 32,10 | 32,59 | 31,86 | 32,41 | 1,09% | 176.740,00 |
| 23.12.2024 | 32,50 | 32,95 | 31,86 | 32,06 | -1,20% | 438.189,00 |
| 20.12.2024 | 31,69 | 33,10 | 31,57 | 32,45 | 0,28% | 1.291.917,00 |
| 19.12.2024 | 33,69 | 35,00 | 31,79 | 32,36 | -2,12% | 716.550,00 |
| 18.12.2024 | 35,36 | 35,64 | 32,82 | 33,06 | -4,73% | 722.047,00 |
| 17.12.2024 | 36,19 | 36,24 | 34,52 | 34,70 | -4,25% | 600.488,00 |
| 16.12.2024 | 33,68 | 36,30 | 33,62 | 36,24 | 6,81% | 582.465,00 |
| 13.12.2024 | 34,87 | 35,48 | 33,74 | 33,93 | -3,14% | 630.081,00 |
| 12.12.2024 | 34,62 | 35,22 | 34,00 | 35,03 | 0,66% | 621.563,00 |
| 11.12.2024 | 33,29 | 35,06 | 32,72 | 34,80 | 5,90% | 497.753,00 |
| 10.12.2024 | 33,13 | 33,41 | 32,08 | 32,86 | -1,08% | 487.791,00 |
| 09.12.2024 | 32,57 | 33,50 | 31,92 | 33,22 | 2,44% | 509.286,00 |
| 06.12.2024 | 32,51 | 33,48 | 32,34 | 32,43 | 1,25% | 390.726,00 |
| 05.12.2024 | 32,00 | 32,58 | 31,00 | 32,03 | 0,09% | 452.382,00 |
| 04.12.2024 | 31,30 | 32,89 | 30,83 | 32,00 | 2,83% | 870.204,00 |
| 03.12.2024 | 31,17 | 31,74 | 30,52 | 31,12 | -1,05% | 422.145,00 |
| 02.12.2024 | 32,10 | 32,12 | 30,17 | 31,45 | -1,78% | 466.611,00 |
| 29.11.2024 | 31,92 | 32,13 | 31,65 | 32,02 | 1,04% | 240.386,00 |
| 27.11.2024 | 32,70 | 33,31 | 31,59 | 31,69 | -2,79% | 405.299,00 |
| 26.11.2024 | 32,19 | 33,14 | 31,92 | 32,60 | -0,88% | 618.570,00 |
| 25.11.2024 | 32,58 | 33,76 | 32,51 | 32,89 | 2,46% | 553.868,00 |
| 22.11.2024 | 30,45 | 32,34 | 30,45 | 32,10 | 5,77% | 393.195,00 |
| 21.11.2024 | 29,63 | 30,61 | 29,26 | 30,35 | 2,43% | 43.247,00 |
| 20.11.2024 | 29,35 | 30,19 | 29,14 | 29,63 | 1,86% | 320.698,00 |
| 19.11.2024 | 28,01 | 29,14 | 27,79 | 29,09 | 1,68% | 333.285,00 |
| 18.11.2024 | 28,78 | 29,00 | 28,28 | 28,61 | -0,10% | 682.886,00 |
| 15.11.2024 | 29,08 | 29,08 | 27,72 | 28,64 | -0,42% | 528.064,00 |
| 14.11.2024 | 29,01 | 29,32 | 28,28 | 28,76 | -0,76% | 544.258,00 |
| 13.11.2024 | 28,79 | 29,72 | 28,71 | 28,98 | 0,59% | 744.806,00 |
| 12.11.2024 | 28,57 | 29,94 | 28,51 | 28,81 | 0,73% | 896.041,00 |
| 11.11.2024 | 26,81 | 28,62 | 26,81 | 28,60 | 7,08% | 848.920,00 |
| 08.11.2024 | 29,02 | 29,04 | 25,51 | 26,71 | -13,84% | 1.504.473,00 |
| 07.11.2024 | 29,37 | 31,13 | 29,37 | 31,00 | 5,77% | 1.002.556,00 |
| 06.11.2024 | 29,16 | 29,92 | 28,53 | 29,31 | 6,58% | 639.890,00 |
| 05.11.2024 | 27,54 | 28,15 | 27,05 | 27,50 | -0,33% | 467.659,00 |
| 04.11.2024 | 26,52 | 28,14 | 26,52 | 27,59 | 2,30% | 483.602,00 |
| 01.11.2024 | 26,70 | 27,23 | 26,38 | 26,97 | 1,85% | 396.218,00 |
| 31.10.2024 | 26,98 | 27,19 | 25,92 | 26,48 | -2,29% | 336.870,00 |
| 30.10.2024 | 27,26 | 27,85 | 26,99 | 27,10 | -1,24% | 293.348,00 |
| 29.10.2024 | 26,92 | 27,69 | 26,74 | 27,44 | 1,25% | 364.833,00 |
| 28.10.2024 | 27,26 | 27,35 | 26,85 | 27,10 | 1,08% | 470.739,00 |
| 25.10.2024 | 27,60 | 28,88 | 26,73 | 26,81 | -1,90% | 356.760,00 |
| 24.10.2024 | 27,50 | 27,88 | 27,15 | 27,33 | 1,04% | 418.241,00 |
| 23.10.2024 | 27,67 | 27,89 | 26,52 | 27,05 | -2,56% | 340.286,00 |
| 22.10.2024 | 28,29 | 28,50 | 27,67 | 27,76 | -2,08% | 232.204,00 |
| 21.10.2024 | 28,14 | 28,66 | 27,84 | 28,35 | 0,75% | 349.502,00 |
| 18.10.2024 | 28,53 | 28,92 | 28,02 | 28,14 | -0,57% | 233.926,00 |
| 17.10.2024 | 28,82 | 28,82 | 28,14 | 28,30 | -1,50% | 190.663,00 |
| 16.10.2024 | 29,45 | 29,55 | 28,61 | 28,73 | -2,01% | 241.117,00 |
| 15.10.2024 | 28,45 | 29,86 | 28,35 | 29,32 | 3,13% | 326.400,00 |
| 14.10.2024 | 29,04 | 29,04 | 28,34 | 28,43 | -1,63% | 226.094,00 |
| 11.10.2024 | 28,08 | 29,15 | 27,98 | 28,90 | 2,16% | 301.933,00 |
| 10.10.2024 | 27,90 | 29,10 | 27,75 | 28,29 | -0,39% | 385.550,00 |
| 09.10.2024 | 27,76 | 28,50 | 27,76 | 28,40 | 1,94% | 314.462,00 |
| 08.10.2024 | 28,03 | 28,51 | 27,76 | 27,86 | -1,03% | 233.629,00 |
| 07.10.2024 | 29,19 | 29,19 | 27,89 | 28,15 | -4,06% | 277.987,00 |
| 04.10.2024 | 29,03 | 29,65 | 28,68 | 29,34 | 3,57% | 278.055,00 |
| 03.10.2024 | 28,29 | 28,96 | 28,27 | 28,33 | -0,84% | 284.833,00 |
| 02.10.2024 | 28,28 | 28,85 | 28,10 | 28,57 | 0,56% | 553.415,00 |
| 01.10.2024 | 29,03 | 29,07 | 28,02 | 28,41 | -2,27% | 297.631,00 |
| 30.09.2024 | 28,88 | 29,20 | 28,71 | 29,07 | 0,00% | 386.228,00 |
| 27.09.2024 | 29,36 | 29,58 | 28,90 | 29,07 | -0,24% | 252.234,00 |