21,800€
-3,96%
Echtzeit-Aktienkurs SI-BONE
Bid:
Ask:
Aktienkurse zur SI-BONE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2026 | 22,90 | 22,90 | 22,70 | 22,70 | 4,13% | - |
| 09.11.2026 | 21,70 | 21,90 | 21,70 | 21,80 | 0,93% | - |
| 06.11.2026 | 21,70 | 21,70 | 21,40 | 21,60 | -0,92% | - |
| 05.11.2026 | 22,20 | 22,40 | 21,30 | 21,80 | 2,83% | - |
| 04.11.2026 | 21,10 | 21,20 | 21,10 | 21,20 | 8,44% | - |
| 03.11.2026 | 18,05 | 19,70 | 17,65 | 19,55 | 2,62% | - |
| 02.11.2026 | 19,00 | 19,05 | 19,00 | 19,05 | 1,60% | - |
| 30.10.2026 | 20,10 | 20,10 | 18,75 | 18,75 | -4,34% | - |
| 29.10.2026 | 19,60 | 19,65 | 19,60 | 19,60 | 2,08% | - |
| 28.10.2026 | 19,25 | 19,30 | 19,20 | 19,20 | 0,00% | - |
| 27.10.2026 | 19,05 | 19,20 | 19,05 | 19,20 | 0,26% | - |
| 26.10.2026 | 19,15 | 19,20 | 19,15 | 19,15 | 0,00% | - |
| 23.10.2026 | 19,20 | 19,20 | 19,15 | 19,15 | 0,26% | - |
| 22.10.2026 | 18,60 | 19,35 | 18,40 | 19,10 | 2,41% | - |
| 21.10.2026 | 18,30 | 18,75 | 18,10 | 18,65 | 3,32% | - |
| 20.10.2026 | 17,55 | 18,10 | 17,40 | 18,05 | 3,44% | - |
| 16.10.2026 | 17,75 | 17,80 | 17,05 | 17,45 | 0,29% | - |
| 15.10.2026 | 17,45 | 17,45 | 17,35 | 17,40 | -1,14% | - |
| 14.10.2026 | 17,55 | 17,80 | 17,35 | 17,60 | -2,49% | - |
| 13.10.2026 | 18,40 | 18,40 | 18,00 | 18,05 | 3,14% | - |
| 12.10.2026 | 17,30 | 17,55 | 17,30 | 17,50 | 1,45% | - |
| 09.10.2026 | 16,85 | 17,35 | 16,80 | 17,25 | 3,29% | - |
| 08.10.2026 | 17,05 | 17,05 | 16,45 | 16,70 | -4,02% | - |
| 07.10.2026 | 17,40 | 17,50 | 17,30 | 17,40 | 0,00% | - |
| 06.10.2026 | 17,65 | 17,80 | 17,40 | 17,40 | 0,29% | - |
| 05.10.2026 | 16,05 | 17,55 | 16,05 | 17,35 | 5,79% | - |
| 02.10.2026 | 16,35 | 16,40 | 16,35 | 16,40 | 0,31% | - |
| 01.10.2026 | 16,60 | 16,80 | 16,35 | 16,35 | -1,80% | - |
| 30.09.2026 | 16,90 | 17,00 | 16,65 | 16,65 | -3,20% | - |
| 29.09.2026 | 16,20 | 17,25 | 16,20 | 17,20 | 3,93% | - |
| 28.09.2026 | 16,35 | 16,55 | 16,20 | 16,55 | 1,85% | - |
| 25.09.2026 | 16,25 | 16,30 | 16,25 | 16,25 | 0,00% | - |
| 24.09.2026 | 16,35 | 16,40 | 16,20 | 16,25 | -1,52% | - |
| 23.09.2026 | 16,45 | 16,50 | 16,45 | 16,50 | 2,48% | - |
| 22.09.2026 | 16,05 | 16,10 | 16,05 | 16,10 | 0,94% | - |
| 21.09.2026 | 15,80 | 16,15 | 15,55 | 15,95 | 0,31% | - |
| 18.09.2026 | 15,75 | 15,90 | 15,55 | 15,90 | -2,15% | - |
| 17.09.2026 | 16,15 | 16,25 | 16,15 | 16,25 | 0,93% | - |
| 16.09.2026 | 16,05 | 16,15 | 16,05 | 16,10 | -0,31% | - |
| 15.09.2026 | 16,20 | 16,30 | 15,95 | 16,15 | 1,25% | - |
| 14.09.2026 | 15,85 | 15,95 | 15,85 | 15,95 | 0,63% | - |
| 11.09.2026 | 15,75 | 15,90 | 15,75 | 15,85 | 2,59% | - |
| 10.09.2026 | 15,85 | 16,20 | 15,45 | 15,45 | -2,52% | - |
| 09.09.2026 | 15,95 | 16,25 | 15,75 | 15,85 | 0,96% | - |
| 08.09.2026 | 15,75 | 15,80 | 15,70 | 15,70 | -0,95% | - |
| 07.09.2026 | 15,95 | 15,95 | 15,80 | 15,85 | -0,63% | - |
| 04.09.2026 | 16,05 | 16,05 | 15,95 | 15,95 | -3,92% | - |
| 03.09.2026 | 16,55 | 16,60 | 16,45 | 16,60 | 1,84% | - |
| 02.09.2026 | 16,35 | 16,35 | 16,30 | 16,30 | 0,00% | - |
| 01.09.2026 | 16,35 | 16,50 | 16,30 | 16,30 | -1,21% | - |
| 31.08.2026 | 16,55 | 16,55 | 16,50 | 16,50 | -1,49% | - |
| 27.08.2026 | 16,65 | 17,00 | 16,50 | 16,75 | -0,30% | - |
| 26.08.2026 | 16,75 | 16,80 | 16,70 | 16,80 | 0,60% | - |
| 25.08.2026 | 16,65 | 16,75 | 16,65 | 16,70 | -1,76% | - |
| 24.08.2026 | 17,25 | 17,40 | 16,95 | 17,00 | 1,19% | - |
| 21.08.2026 | 16,65 | 16,85 | 16,55 | 16,80 | -1,47% | - |
| 20.08.2026 | 17,05 | 17,10 | 17,05 | 17,05 | 0,59% | - |
| 19.08.2026 | 16,55 | 17,00 | 16,50 | 16,95 | 1,50% | - |
| 18.08.2026 | 16,15 | 16,70 | 16,10 | 16,70 | 2,77% | - |
| 17.08.2026 | 16,35 | 16,40 | 15,95 | 16,25 | -0,91% | - |
| 14.08.2026 | 16,45 | 16,45 | 16,40 | 16,40 | -0,91% | - |
| 13.08.2026 | 16,45 | 16,55 | 16,45 | 16,55 | 2,80% | - |
| 12.08.2026 | 16,25 | 16,40 | 15,95 | 16,10 | -1,23% | - |
| 11.08.2026 | 16,35 | 16,35 | 16,30 | 16,30 | 1,24% | - |
| 10.08.2026 | 16,05 | 16,15 | 16,05 | 16,10 | 2,55% | - |
| 07.08.2026 | 15,75 | 15,75 | 15,70 | 15,70 | 0,64% | - |
| 06.08.2026 | 15,65 | 15,65 | 15,60 | 15,60 | 0,97% | - |
| 05.08.2026 | 16,05 | 16,15 | 15,45 | 15,45 | 2,32% | - |
| 04.08.2026 | 16,05 | 16,05 | 15,05 | 15,10 | -4,73% | - |
| 03.08.2026 | 15,50 | 16,45 | 15,50 | 15,85 | 3,26% | - |
| 31.07.2026 | 15,65 | 15,90 | 15,25 | 15,35 | -7,25% | - |
| 30.07.2026 | 16,05 | 16,55 | 16,05 | 16,55 | 3,12% | - |
| 29.07.2026 | 15,75 | 16,05 | 15,40 | 16,05 | 2,56% | - |
| 28.07.2026 | 15,00 | 16,05 | 15,00 | 15,65 | 6,46% | - |
| 27.07.2026 | 14,65 | 14,70 | 14,55 | 14,70 | 1,73% | - |
| 24.07.2026 | 14,45 | 14,50 | 14,45 | 14,45 | -0,69% | - |
| 23.07.2026 | 14,65 | 14,65 | 14,30 | 14,55 | -3,32% | - |
| 22.07.2026 | 14,95 | 15,05 | 14,80 | 15,05 | 0,33% | - |
| 21.07.2026 | 15,05 | 15,05 | 15,00 | 15,00 | -0,99% | - |
| 20.07.2026 | 15,45 | 15,45 | 15,15 | 15,15 | -1,30% | - |
| 17.07.2026 | 15,40 | 15,40 | 15,35 | 15,35 | 3,72% | - |
| 15.07.2026 | 14,85 | 14,85 | 14,75 | 14,80 | -5,43% | - |
| 14.07.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 2,29% | - |
| 13.07.2026 | 15,35 | 15,35 | 15,30 | 15,30 | 0,66% | - |
| 10.07.2026 | 15,25 | 15,25 | 15,20 | 15,20 | 2,70% | - |
| 09.07.2026 | 14,75 | 14,80 | 14,75 | 14,80 | -1,33% | - |
| 08.07.2026 | 15,15 | 15,15 | 14,95 | 15,00 | -3,23% | - |
| 07.07.2026 | 15,45 | 15,50 | 15,45 | 15,50 | 3,33% | - |
| 03.07.2026 | 14,95 | 15,00 | 14,95 | 15,00 | 2,04% | - |
| 02.07.2026 | 14,75 | 14,75 | 14,70 | 14,70 | 3,52% | - |
| 01.07.2026 | 14,25 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 30.06.2026 | 14,75 | 14,95 | 14,30 | 14,30 | -6,23% | - |
| 29.06.2026 | 15,25 | 15,30 | 15,20 | 15,25 | 4,10% | - |
| 26.06.2026 | 14,75 | 14,75 | 14,65 | 14,65 | 1,74% | - |
| 25.06.2026 | 14,35 | 14,55 | 14,35 | 14,40 | 3,97% | - |
| 23.06.2026 | 13,85 | 13,85 | 13,80 | 13,85 | 0,36% | - |
| 22.06.2026 | 13,75 | 13,80 | 13,75 | 13,80 | 4,15% | - |
| 18.06.2026 | 13,25 | 13,25 | 13,15 | 13,25 | 0,00% | - |
| 17.06.2026 | 13,25 | 13,35 | 13,25 | 13,25 | 1,53% | - |
| 16.06.2026 | 13,05 | 13,15 | 13,05 | 13,05 | -2,97% | - |