10,650$
-3,27%
Echtzeit-Aktienkurs Sprout Social
Bid:
Ask:
Aktienkurse zur Sprout Social Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 10,86 | 10,96 | 10,31 | 10,64 | -3,36% | 958.116,00 |
| 07.01.2026 | 10,80 | 11,08 | 10,66 | 11,01 | 2,42% | 675.681,00 |
| 06.01.2026 | 10,35 | 10,81 | 10,19 | 10,75 | 3,66% | 784.139,00 |
| 05.01.2026 | 10,35 | 10,75 | 10,26 | 10,37 | 0,19% | 938.086,00 |
| 02.01.2026 | 11,35 | 11,35 | 10,30 | 10,35 | -8,16% | 1.258.847,00 |
| 31.12.2025 | 11,36 | 11,49 | 11,22 | 11,27 | -1,14% | 1.089.647,00 |
| 30.12.2025 | 11,20 | 11,63 | 11,06 | 11,40 | 1,24% | 672.958,00 |
| 29.12.2025 | 11,00 | 11,34 | 10,97 | 11,26 | 1,44% | 749.009,00 |
| 26.12.2025 | 11,11 | 11,20 | 11,02 | 11,10 | -0,27% | 424.803,00 |
| 24.12.2025 | 11,19 | 11,21 | 10,98 | 11,13 | -0,36% | 352.183,00 |
| 23.12.2025 | 11,51 | 11,62 | 11,01 | 11,17 | -4,28% | 766.079,00 |
| 22.12.2025 | 11,35 | 11,82 | 11,30 | 11,67 | 2,73% | 956.479,00 |
| 19.12.2025 | 11,79 | 12,06 | 11,28 | 11,36 | 1,07% | 1.956.963,00 |
| 18.12.2025 | 11,16 | 11,34 | 11,05 | 11,24 | 1,86% | 1.028.750,00 |
| 17.12.2025 | 11,04 | 11,47 | 10,99 | 11,04 | 0,05% | 1.109.265,00 |
| 16.12.2025 | 10,51 | 11,13 | 10,50 | 11,03 | 5,05% | 1.146.857,00 |
| 15.12.2025 | 11,06 | 11,12 | 10,50 | 10,50 | -4,89% | 1.219.763,00 |
| 12.12.2025 | 11,10 | 11,19 | 11,00 | 11,04 | -0,54% | 756.850,00 |
| 11.12.2025 | 11,22 | 11,43 | 11,00 | 11,10 | -1,68% | 923.450,00 |
| 10.12.2025 | 11,31 | 11,49 | 11,14 | 11,29 | -0,27% | 1.023.406,00 |
| 09.12.2025 | 10,61 | 11,34 | 10,61 | 11,32 | 6,09% | 1.079.332,00 |
| 08.12.2025 | 10,73 | 10,78 | 10,49 | 10,67 | -0,37% | 694.300,00 |
| 05.12.2025 | 10,47 | 11,19 | 10,47 | 10,71 | 1,90% | 1.355.162,00 |
| 04.12.2025 | 10,50 | 10,64 | 10,24 | 10,51 | 1,20% | 998.762,00 |
| 03.12.2025 | 10,22 | 10,46 | 10,11 | 10,39 | 1,12% | 1.192.145,00 |
| 02.12.2025 | 10,02 | 10,45 | 9,97 | 10,27 | 2,80% | 1.124.817,00 |
| 01.12.2025 | 9,80 | 10,14 | 9,75 | 9,99 | 0,20% | 1.304.662,00 |
| 28.11.2025 | 9,84 | 10,12 | 9,82 | 9,97 | 1,53% | 544.354,00 |
| 26.11.2025 | 9,91 | 9,92 | 9,74 | 9,82 | -1,01% | 987.263,00 |
| 25.11.2025 | 9,91 | 10,12 | 9,84 | 9,92 | -0,10% | 1.058.717,00 |
| 24.11.2025 | 9,79 | 10,14 | 9,70 | 9,93 | 1,85% | 1.361.569,00 |
| 21.11.2025 | 9,35 | 9,94 | 9,16 | 9,75 | 4,11% | 1.421.203,00 |
| 20.11.2025 | 9,64 | 9,73 | 9,31 | 9,37 | -1,94% | 1.434.108,00 |
| 19.11.2025 | 9,48 | 9,59 | 9,28 | 9,55 | 0,73% | 1.553.055,00 |
| 18.11.2025 | 9,57 | 9,72 | 9,36 | 9,48 | -1,34% | 1.308.738,00 |
| 17.11.2025 | 9,98 | 10,11 | 9,46 | 9,61 | -4,38% | 1.418.211,00 |
| 14.11.2025 | 10,38 | 11,29 | 9,97 | 10,05 | -4,87% | 2.548.523,00 |
| 13.11.2025 | 10,95 | 11,02 | 10,44 | 10,57 | -4,65% | 1.509.645,00 |
| 12.11.2025 | 10,34 | 11,34 | 10,34 | 11,08 | 7,16% | 1.922.885,00 |
| 11.11.2025 | 10,64 | 10,70 | 10,32 | 10,34 | -2,82% | 1.047.447,00 |
| 10.11.2025 | 10,01 | 10,90 | 9,78 | 10,64 | 6,40% | 1.735.096,00 |
| 07.11.2025 | 9,72 | 10,03 | 9,46 | 10,00 | 1,32% | 1.622.487,00 |
| 06.11.2025 | 10,87 | 11,10 | 9,60 | 9,87 | -3,61% | 2.621.904,00 |
| 05.11.2025 | 10,33 | 10,42 | 9,98 | 10,24 | 0,39% | 1.810.586,00 |
| 04.11.2025 | 10,22 | 10,58 | 9,99 | 10,20 | -1,92% | 1.497.487,00 |
| 03.11.2025 | 10,25 | 10,43 | 10,00 | 10,40 | 1,27% | 1.149.342,00 |
| 31.10.2025 | 10,01 | 10,37 | 9,88 | 10,27 | 2,60% | 1.112.896,00 |
| 30.10.2025 | 10,41 | 10,58 | 9,99 | 10,01 | -3,93% | 1.099.812,00 |
| 29.10.2025 | 10,81 | 10,99 | 10,40 | 10,42 | -4,93% | 1.020.245,00 |
| 28.10.2025 | 10,84 | 11,00 | 10,78 | 10,96 | 1,29% | 1.196.930,00 |
| 27.10.2025 | 11,35 | 11,35 | 10,78 | 10,82 | -3,82% | 1.787.170,00 |
| 24.10.2025 | 11,47 | 11,64 | 11,23 | 11,25 | -1,32% | 858.558,00 |
| 23.10.2025 | 11,24 | 11,44 | 11,05 | 11,40 | 0,88% | 914.566,00 |
| 22.10.2025 | 11,11 | 11,44 | 10,95 | 11,30 | 0,89% | 1.193.504,00 |
| 21.10.2025 | 10,79 | 11,66 | 10,73 | 11,20 | 3,70% | 1.405.080,00 |
| 20.10.2025 | 10,71 | 10,94 | 10,52 | 10,80 | 2,76% | 1.248.541,00 |
| 17.10.2025 | 10,74 | 10,83 | 10,33 | 10,51 | -2,87% | 1.287.355,00 |
| 16.10.2025 | 11,44 | 11,56 | 10,80 | 10,82 | -3,48% | 1.138.693,00 |
| 15.10.2025 | 11,18 | 11,33 | 10,91 | 11,21 | 1,17% | 1.276.620,00 |
| 14.10.2025 | 10,75 | 11,18 | 10,65 | 11,08 | 1,09% | 2.428.017,00 |
| 13.10.2025 | 10,92 | 11,03 | 10,77 | 10,96 | 1,01% | 977.295,00 |
| 10.10.2025 | 11,72 | 11,74 | 10,75 | 10,85 | -7,58% | 1.669.694,00 |
| 09.10.2025 | 11,70 | 11,88 | 11,51 | 11,74 | 0,43% | 1.256.178,00 |
| 08.10.2025 | 11,74 | 11,86 | 11,63 | 11,69 | -0,60% | 1.109.330,00 |
| 07.10.2025 | 12,23 | 12,25 | 11,65 | 11,76 | -4,08% | 1.792.474,00 |
| 06.10.2025 | 12,55 | 12,61 | 12,13 | 12,26 | -1,68% | 1.647.279,00 |
| 03.10.2025 | 12,62 | 12,80 | 12,40 | 12,47 | -0,72% | 118.439,00 |
| 02.10.2025 | 12,47 | 12,68 | 12,27 | 12,56 | 0,72% | 1.723.918,00 |
| 01.10.2025 | 12,89 | 13,25 | 12,39 | 12,47 | -3,48% | 1.445.809,00 |
| 30.09.2025 | 13,75 | 13,89 | 12,77 | 12,92 | -6,44% | 2.033.204,00 |
| 29.09.2025 | 14,16 | 14,16 | 13,63 | 13,81 | -1,64% | 1.877.653,00 |
| 26.09.2025 | 14,05 | 14,29 | 13,91 | 14,04 | -0,71% | 812.154,00 |
| 25.09.2025 | 13,86 | 14,17 | 13,83 | 14,14 | 1,14% | 1.349.446,00 |
| 24.09.2025 | 13,93 | 14,15 | 13,83 | 13,98 | 0,94% | 834.822,00 |
| 23.09.2025 | 14,34 | 14,40 | 13,79 | 13,85 | -3,35% | 1.052.202,00 |
| 22.09.2025 | 14,20 | 14,42 | 13,79 | 14,33 | 0,63% | 1.094.515,00 |
| 19.09.2025 | 14,80 | 14,84 | 14,18 | 14,24 | -3,06% | 2.060.523,00 |
| 18.09.2025 | 14,62 | 14,84 | 14,46 | 14,69 | 2,16% | 1.280.215,00 |
| 17.09.2025 | 14,40 | 14,90 | 14,22 | 14,38 | -0,21% | 1.937.267,00 |
| 16.09.2025 | 14,03 | 14,62 | 13,80 | 14,41 | 2,64% | 1.029.797,00 |
| 15.09.2025 | 14,10 | 14,58 | 13,97 | 14,04 | 2,86% | 1.193.186,00 |
| 12.09.2025 | 14,45 | 14,45 | 13,55 | 13,65 | -5,34% | 1.187.379,00 |
| 11.09.2025 | 13,88 | 14,46 | 13,81 | 14,42 | 3,97% | 896.505,00 |
| 10.09.2025 | 15,14 | 15,17 | 13,85 | 13,87 | -8,39% | 1.501.158,00 |
| 09.09.2025 | 15,42 | 15,49 | 15,12 | 15,14 | -2,32% | 778.011,00 |
| 08.09.2025 | 15,20 | 15,56 | 15,00 | 15,50 | 2,31% | 839.030,00 |
| 05.09.2025 | 15,03 | 15,27 | 14,70 | 15,15 | 1,95% | 822.792,00 |
| 04.09.2025 | 14,95 | 15,07 | 14,57 | 14,86 | -2,43% | 1.326.768,00 |
| 03.09.2025 | 15,29 | 15,53 | 14,98 | 15,23 | -0,13% | 1.039.648,00 |
| 02.09.2025 | 15,59 | 15,71 | 14,99 | 15,25 | -3,42% | 1.114.833,00 |
| 29.08.2025 | 15,89 | 16,03 | 15,57 | 15,79 | -0,25% | 860.310,00 |
| 28.08.2025 | 15,75 | 15,94 | 15,41 | 15,83 | 0,89% | 688.020,00 |
| 27.08.2025 | 15,41 | 15,74 | 15,38 | 15,69 | 2,95% | 804.292,00 |
| 26.08.2025 | 15,24 | 15,53 | 14,78 | 15,24 | 4,10% | 1.484.472,00 |
| 25.08.2025 | 15,22 | 15,22 | 14,55 | 14,64 | -3,62% | 606.845,00 |
| 22.08.2025 | 14,96 | 15,57 | 14,88 | 15,19 | 2,12% | 688.178,00 |
| 21.08.2025 | 14,47 | 14,89 | 14,36 | 14,88 | 1,67% | 738.609,00 |
| 20.08.2025 | 14,68 | 14,79 | 14,16 | 14,63 | -0,54% | 1.107.779,00 |
| 19.08.2025 | 14,96 | 15,05 | 14,47 | 14,71 | -1,74% | 936.799,00 |
| 18.08.2025 | 14,25 | 15,11 | 14,24 | 14,97 | 6,09% | 1.310.668,00 |