33,020$
-4,84%
Echtzeit-Aktienkurs Sprout Social
Bid:
Ask:
Aktienkurse zur Sprout Social Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 35,36 | 35,64 | 32,82 | 33,06 | -4,73% | 723.371,00 |
| 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 |
| 26.09.2024 | 29,14 | 29,29 | 28,58 | 29,14 | 2,43% | 285.835,00 |
| 25.09.2024 | 28,38 | 28,60 | 28,15 | 28,45 | -0,35% | 389.677,00 |
| 24.09.2024 | 29,03 | 29,62 | 28,25 | 28,55 | -0,97% | 342.527,00 |
| 23.09.2024 | 28,70 | 28,89 | 28,13 | 28,83 | 1,59% | 299.796,00 |
| 20.09.2024 | 29,02 | 29,07 | 28,14 | 28,38 | -2,21% | 1.054.423,00 |
| 19.09.2024 | 29,90 | 29,90 | 28,89 | 29,02 | 1,43% | 260.702,00 |
| 18.09.2024 | 28,66 | 29,28 | 28,52 | 28,61 | -0,21% | 283.980,00 |
| 17.09.2024 | 28,45 | 28,88 | 28,19 | 28,67 | 2,65% | 410.797,00 |
| 16.09.2024 | 27,82 | 28,34 | 27,49 | 27,93 | 0,50% | 396.838,00 |
| 13.09.2024 | 27,18 | 28,08 | 27,01 | 27,79 | 3,58% | 544.127,00 |
| 12.09.2024 | 26,19 | 27,17 | 25,99 | 26,83 | 3,55% | 1.090.310,00 |
| 11.09.2024 | 25,24 | 26,12 | 25,05 | 25,91 | 1,97% | 765.442,00 |
| 10.09.2024 | 26,15 | 26,92 | 25,18 | 25,41 | -2,68% | 1.227.018,00 |
| 09.09.2024 | 27,13 | 27,81 | 26,05 | 26,11 | -3,58% | 650.782,00 |
| 06.09.2024 | 28,52 | 29,20 | 27,07 | 27,08 | -4,28% | 412.708,00 |
| 05.09.2024 | 28,97 | 29,01 | 27,36 | 28,29 | -2,75% | 620.724,00 |
| 04.09.2024 | 28,93 | 29,80 | 28,63 | 29,09 | -0,58% | 502.196,00 |
| 03.09.2024 | 30,67 | 30,73 | 29,22 | 29,26 | -5,92% | 553.277,00 |
| 30.08.2024 | 32,12 | 32,14 | 30,97 | 31,10 | -2,35% | 534.027,00 |
| 29.08.2024 | 31,67 | 32,46 | 31,46 | 31,85 | 2,18% | 243.946,00 |
| 28.08.2024 | 31,86 | 31,92 | 31,00 | 31,17 | -2,65% | 271.832,00 |
| 27.08.2024 | 32,73 | 33,00 | 31,80 | 32,02 | -3,55% | 369.270,00 |
| 26.08.2024 | 33,23 | 33,50 | 32,63 | 33,20 | 0,88% | 415.117,00 |
| 23.08.2024 | 32,23 | 33,04 | 31,82 | 32,91 | 3,46% | 716.648,00 |
| 22.08.2024 | 32,33 | 32,96 | 31,68 | 31,81 | -6,22% | 421.559,00 |
| 21.08.2024 | 34,19 | 34,19 | 33,39 | 33,92 | -0,24% | 332.417,00 |
| 20.08.2024 | 34,30 | 34,54 | 33,55 | 34,00 | -0,41% | 335.410,00 |
| 19.08.2024 | 33,29 | 34,22 | 33,29 | 34,14 | 2,71% | 378.947,00 |
| 16.08.2024 | 32,96 | 33,49 | 32,83 | 33,24 | 0,47% | 584.002,00 |
| 15.08.2024 | 32,03 | 33,47 | 32,00 | 33,09 | 5,60% | 318.986,00 |
| 14.08.2024 | 32,21 | 32,47 | 30,88 | 31,33 | -2,43% | 497.786,00 |
| 13.08.2024 | 31,30 | 32,16 | 31,30 | 32,11 | 3,02% | 353.052,00 |
| 12.08.2024 | 31,77 | 32,21 | 31,01 | 31,17 | -1,70% | 328.875,00 |
| 09.08.2024 | 31,20 | 32,08 | 31,15 | 31,71 | 1,73% | 353.588,00 |
| 08.08.2024 | 30,56 | 31,49 | 29,64 | 31,17 | 3,42% | 653.531,00 |
| 07.08.2024 | 31,21 | 31,77 | 29,91 | 30,14 | -1,18% | 871.378,00 |
| 06.08.2024 | 31,01 | 31,34 | 29,74 | 30,50 | -1,99% | 852.367,00 |
| 05.08.2024 | 31,02 | 31,92 | 30,19 | 31,12 | -5,50% | 904.631,00 |
| 02.08.2024 | 34,23 | 35,17 | 32,43 | 32,93 | -11,88% | 1.049.495,00 |
| 01.08.2024 | 38,31 | 38,96 | 37,03 | 37,37 | -4,35% | 902.870,00 |
| 31.07.2024 | 39,50 | 39,75 | 38,70 | 39,07 | 0,44% | 511.370,00 |
| 30.07.2024 | 38,29 | 39,07 | 37,70 | 38,90 | 1,38% | 519.177,00 |