15,550€
-5,33%
Echtzeit-Aktienkurs SailPoint Inc
Bid:
Ask:
Aktienkurse zur SailPoint Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 16,45 | 16,45 | 15,38 | 15,63 | -4,87% | 20,00 |
| 07.09.2026 | 16,45 | 16,48 | 16,40 | 16,43 | 0,92% | - |
| 04.09.2026 | 16,40 | 16,83 | 16,25 | 16,28 | -1,81% | - |
| 03.09.2026 | 15,90 | 16,73 | 15,78 | 16,58 | 5,07% | 124,00 |
| 02.09.2026 | 16,65 | 16,75 | 15,53 | 15,78 | -6,66% | - |
| 01.09.2026 | 17,85 | 18,03 | 16,75 | 16,90 | -4,65% | - |
| 31.08.2026 | 17,03 | 17,83 | 16,90 | 17,73 | 2,46% | - |
| 28.08.2026 | 17,58 | 18,00 | 17,25 | 17,30 | -3,76% | - |
| 27.08.2026 | 16,38 | 18,35 | 16,33 | 17,98 | 18,06% | 344,00 |
| 26.08.2026 | 15,30 | 15,50 | 14,85 | 15,23 | -1,30% | - |
| 25.08.2026 | 15,63 | 15,70 | 15,30 | 15,43 | -0,96% | - |
| 24.08.2026 | 15,83 | 16,33 | 15,48 | 15,58 | -2,20% | 500,00 |
| 21.08.2026 | 15,85 | 16,15 | 15,43 | 15,93 | 0,16% | 14,00 |
| 20.08.2026 | 16,50 | 16,53 | 15,88 | 15,90 | -3,49% | 7,00 |
| 19.08.2026 | 16,50 | 16,73 | 16,15 | 16,48 | -1,64% | - |
| 18.08.2026 | 15,95 | 16,78 | 15,90 | 16,75 | 2,92% | - |
| 17.08.2026 | 16,98 | 17,33 | 16,08 | 16,28 | -2,98% | 80,00 |
| 14.08.2026 | 18,03 | 18,23 | 16,73 | 16,78 | -3,17% | 14,00 |
| 13.08.2026 | 16,35 | 17,68 | 16,28 | 17,33 | 4,84% | - |
| 12.08.2026 | 17,20 | 17,35 | 16,28 | 16,53 | 1,38% | 100,00 |
| 11.08.2026 | 16,75 | 16,93 | 16,00 | 16,30 | -1,66% | 7,00 |
| 10.08.2026 | 16,30 | 16,68 | 15,80 | 16,58 | 4,41% | - |
| 07.08.2026 | 15,60 | 16,30 | 15,25 | 15,88 | 4,61% | - |
| 06.08.2026 | 15,38 | 15,53 | 14,98 | 15,18 | -0,49% | - |
| 05.08.2026 | 15,13 | 15,58 | 15,03 | 15,25 | 2,35% | - |
| 04.08.2026 | 14,90 | 15,28 | 14,33 | 14,90 | 0,51% | - |
| 03.08.2026 | 14,63 | 15,33 | 14,45 | 14,83 | 2,77% | - |
| 31.07.2026 | 14,20 | 14,45 | 13,83 | 14,43 | 3,22% | 100,00 |
| 30.07.2026 | 13,90 | 14,13 | 13,35 | 13,98 | -2,10% | 17.115,00 |
| 29.07.2026 | 13,75 | 14,43 | 13,65 | 14,28 | 3,25% | - |
| 28.07.2026 | 13,40 | 14,13 | 13,28 | 13,83 | 0,73% | - |
| 27.07.2026 | 13,35 | 13,73 | 13,00 | 13,73 | 5,37% | - |
| 24.07.2026 | 12,53 | 13,23 | 12,50 | 13,03 | 2,36% | - |
| 23.07.2026 | 12,88 | 13,38 | 12,63 | 12,73 | -1,55% | - |
| 22.07.2026 | 12,90 | 13,15 | 12,48 | 12,93 | -2,08% | - |
| 21.07.2026 | 13,48 | 13,48 | 12,93 | 13,20 | -1,31% | - |
| 20.07.2026 | 13,78 | 13,88 | 13,08 | 13,38 | -0,37% | - |
| 17.07.2026 | 13,50 | 14,13 | 13,38 | 13,43 | 0,00% | - |
| 16.07.2026 | 13,18 | 13,43 | 13,03 | 13,43 | 1,13% | - |
| 15.07.2026 | 13,55 | 13,73 | 13,13 | 13,28 | -0,75% | - |
| 14.07.2026 | 12,35 | 13,48 | 11,75 | 13,38 | 9,41% | - |
| 13.07.2026 | 11,88 | 12,43 | 11,83 | 12,23 | 0,41% | - |
| 10.07.2026 | 12,95 | 13,50 | 12,18 | 12,18 | -5,44% | - |
| 09.07.2026 | 13,23 | 13,43 | 12,78 | 12,88 | -5,16% | - |
| 08.07.2026 | 14,18 | 14,33 | 13,28 | 13,58 | -6,54% | - |
| 07.07.2026 | 13,70 | 14,83 | 13,60 | 14,53 | 5,44% | - |
| 06.07.2026 | 13,00 | 13,88 | 12,95 | 13,78 | 2,04% | - |
| 03.07.2026 | 13,43 | 13,53 | 13,43 | 13,50 | 1,31% | - |
| 02.07.2026 | 13,43 | 13,43 | 13,30 | 13,33 | -2,91% | - |
| 01.07.2026 | 12,78 | 14,08 | 12,60 | 13,73 | 9,15% | - |
| 30.06.2026 | 12,08 | 12,68 | 11,78 | 12,58 | 8,17% | - |
| 29.06.2026 | 11,65 | 11,65 | 11,60 | 11,63 | 1,75% | - |
| 26.06.2026 | 10,98 | 11,45 | 10,98 | 11,43 | 3,16% | - |
| 25.06.2026 | 11,25 | 11,33 | 10,70 | 11,08 | -1,77% | - |
| 24.06.2026 | 11,38 | 11,53 | 11,08 | 11,28 | 1,81% | - |
| 23.06.2026 | 10,65 | 11,40 | 10,58 | 11,08 | -1,77% | - |
| 22.06.2026 | 11,58 | 11,93 | 11,28 | 11,28 | -3,01% | - |
| 19.06.2026 | 11,55 | 11,63 | 11,53 | 11,63 | 2,20% | - |
| 18.06.2026 | 11,63 | 11,88 | 11,38 | 11,38 | -4,21% | 50,00 |
| 17.06.2026 | 12,25 | 12,58 | 11,78 | 11,88 | -7,05% | - |
| 16.06.2026 | 12,23 | 13,33 | 12,00 | 12,78 | -0,39% | - |
| 15.06.2026 | 12,83 | 13,18 | 12,73 | 12,83 | 2,81% | - |
| 12.06.2026 | 12,45 | 12,63 | 12,08 | 12,48 | -1,96% | 100,00 |
| 11.06.2026 | 12,65 | 12,73 | 12,65 | 12,73 | 2,00% | - |
| 10.06.2026 | 13,50 | 13,95 | 12,48 | 12,48 | -7,08% | - |
| 09.06.2026 | 15,35 | 15,83 | 13,28 | 13,43 | -14,22% | - |
| 08.06.2026 | 15,78 | 16,20 | 15,43 | 15,65 | -2,03% | - |
| 05.06.2026 | 15,90 | 16,58 | 15,78 | 15,98 | 2,57% | 100,00 |
| 04.06.2026 | 15,45 | 16,28 | 15,23 | 15,58 | -4,45% | - |
| 03.06.2026 | 17,00 | 17,48 | 15,98 | 16,30 | -4,26% | - |
| 02.06.2026 | 16,53 | 17,03 | 15,38 | 17,03 | 2,10% | - |
| 01.06.2026 | 16,40 | 17,33 | 16,23 | 16,68 | 6,72% | - |
| 29.05.2026 | 14,25 | 15,78 | 14,23 | 15,63 | 11,01% | - |
| 28.05.2026 | 13,23 | 14,13 | 12,90 | 14,08 | 5,43% | 300,00 |
| 27.05.2026 | 13,63 | 13,68 | 13,10 | 13,35 | -3,44% | - |
| 26.05.2026 | 13,73 | 13,88 | 13,08 | 13,83 | 2,60% | - |
| 22.05.2026 | 12,98 | 13,53 | 12,83 | 13,48 | 5,89% | - |
| 20.05.2026 | 12,50 | 12,85 | 12,08 | 12,73 | 3,25% | - |