1,674€
-0,62%
Echtzeit-Aktienkurs Sinch AB
Bid:
Ask:
Aktienkurse zur Sinch AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,69 | 1,75 | 1,69 | 1,71 | 1,12% | - |
| 21.11.2024 | 1,71 | 1,74 | 1,66 | 1,69 | -0,76% | - |
| 20.11.2024 | 1,79 | 1,88 | 1,63 | 1,70 | -3,57% | - |
| 19.11.2024 | 1,80 | 1,83 | 1,73 | 1,77 | -1,34% | - |
| 18.11.2024 | 1,87 | 1,88 | 1,78 | 1,79 | -4,17% | - |
| 15.11.2024 | 1,89 | 1,92 | 1,86 | 1,87 | -0,95% | - |
| 14.11.2024 | 1,95 | 1,95 | 1,81 | 1,89 | -3,13% | 7.636,00 |
| 13.11.2024 | 1,92 | 1,95 | 1,89 | 1,95 | 1,41% | - |
| 12.11.2024 | 1,88 | 1,92 | 1,83 | 1,92 | 1,91% | - |
| 11.11.2024 | 1,83 | 1,90 | 1,82 | 1,89 | 3,34% | - |
| 08.11.2024 | 1,90 | 1,91 | 1,78 | 1,82 | -4,35% | 13.000,00 |
| 07.11.2024 | 2,07 | 2,08 | 1,90 | 1,91 | -7,43% | - |
| 06.11.2024 | 2,79 | 2,80 | 2,05 | 2,06 | -26,03% | - |
| 05.11.2024 | 2,73 | 2,80 | 2,69 | 2,79 | 2,31% | - |
| 04.11.2024 | 2,71 | 2,75 | 2,69 | 2,72 | 0,89% | - |
| 01.11.2024 | 2,73 | 2,75 | 2,67 | 2,70 | -1,06% | - |
| 31.10.2024 | 2,70 | 2,77 | 2,67 | 2,73 | 0,70% | - |
| 30.10.2024 | 2,72 | 2,79 | 2,69 | 2,71 | -0,44% | - |
| 29.10.2024 | 2,65 | 2,73 | 2,62 | 2,72 | 2,68% | - |
| 28.10.2024 | 2,48 | 2,68 | 2,25 | 2,65 | 5,83% | - |
| 25.10.2024 | 2,51 | 2,57 | 2,49 | 2,50 | -0,40% | - |
| 24.10.2024 | 2,47 | 2,55 | 2,47 | 2,51 | 1,86% | - |
| 23.10.2024 | 2,47 | 2,52 | 2,42 | 2,47 | -0,12% | - |
| 22.10.2024 | 2,47 | 2,51 | 2,44 | 2,47 | -0,12% | - |
| 21.10.2024 | 2,45 | 2,53 | 2,45 | 2,47 | 0,77% | - |
| 18.10.2024 | 2,46 | 2,48 | 2,43 | 2,45 | -0,04% | - |
| 17.10.2024 | 2,45 | 2,49 | 2,45 | 2,46 | 0,00% | - |
| 16.10.2024 | 2,45 | 2,50 | 2,42 | 2,46 | 0,12% | - |
| 15.10.2024 | 2,45 | 2,51 | 2,43 | 2,45 | 0,00% | - |
| 14.10.2024 | 2,47 | 2,51 | 2,44 | 2,45 | -0,73% | - |
| 11.10.2024 | 2,45 | 2,49 | 2,43 | 2,47 | 0,57% | - |
| 10.10.2024 | 2,48 | 2,49 | 2,42 | 2,46 | -0,97% | - |
| 09.10.2024 | 2,45 | 2,51 | 2,41 | 2,48 | 1,27% | - |
| 08.10.2024 | 2,45 | 2,49 | 2,42 | 2,45 | -0,45% | - |
| 07.10.2024 | 2,52 | 2,52 | 2,39 | 2,46 | -2,77% | - |
| 04.10.2024 | 2,52 | 2,58 | 2,49 | 2,53 | 0,68% | - |
| 03.10.2024 | 2,51 | 2,55 | 2,47 | 2,51 | -0,51% | - |
| 02.10.2024 | 2,68 | 2,69 | 2,47 | 2,53 | -5,82% | - |
| 01.10.2024 | 2,70 | 2,76 | 2,67 | 2,68 | -0,85% | - |
| 30.09.2024 | 2,84 | 2,85 | 2,69 | 2,71 | -4,18% | - |
| 27.09.2024 | 2,86 | 2,88 | 2,79 | 2,82 | -1,53% | - |
| 26.09.2024 | 2,82 | 2,90 | 2,79 | 2,87 | 3,02% | - |
| 25.09.2024 | 2,73 | 2,79 | 2,72 | 2,78 | 1,24% | - |
| 24.09.2024 | 2,90 | 2,95 | 2,73 | 2,75 | -4,85% | - |
| 23.09.2024 | 2,86 | 2,92 | 2,84 | 2,89 | 1,62% | - |
| 20.09.2024 | 2,84 | 2,89 | 2,83 | 2,84 | -0,28% | - |
| 19.09.2024 | 2,75 | 2,87 | 2,74 | 2,85 | 4,82% | - |
| 18.09.2024 | 2,71 | 2,75 | 2,67 | 2,72 | 0,70% | - |
| 17.09.2024 | 2,64 | 2,72 | 2,64 | 2,70 | 2,31% | - |
| 16.09.2024 | 2,67 | 2,67 | 2,60 | 2,64 | -0,79% | - |
| 13.09.2024 | 2,71 | 2,73 | 2,62 | 2,66 | -1,88% | - |
| 12.09.2024 | 2,81 | 2,84 | 2,69 | 2,71 | -2,62% | - |
| 11.09.2024 | 2,75 | 2,82 | 2,70 | 2,79 | 0,91% | - |
| 10.09.2024 | 2,89 | 3,00 | 2,73 | 2,76 | -4,93% | - |
| 09.09.2024 | 2,52 | 2,91 | 2,52 | 2,90 | 15,98% | - |
| 06.09.2024 | 2,53 | 2,59 | 2,49 | 2,50 | -1,07% | - |
| 05.09.2024 | 2,49 | 2,54 | 2,48 | 2,53 | 1,48% | - |
| 04.09.2024 | 2,49 | 2,51 | 2,45 | 2,49 | -0,60% | - |
| 03.09.2024 | 2,62 | 2,63 | 2,50 | 2,51 | -4,42% | - |
| 02.09.2024 | 2,62 | 2,63 | 2,56 | 2,62 | -0,11% | - |
| 30.08.2024 | 2,58 | 2,65 | 2,58 | 2,63 | 3,02% | - |
| 29.08.2024 | 2,58 | 2,64 | 2,55 | 2,55 | -1,20% | - |
| 28.08.2024 | 2,58 | 2,63 | 2,55 | 2,58 | 0,62% | - |
| 27.08.2024 | 2,57 | 2,65 | 2,56 | 2,57 | 0,04% | - |
| 26.08.2024 | 2,56 | 2,58 | 2,50 | 2,56 | -0,08% | - |
| 23.08.2024 | 2,52 | 2,58 | 2,50 | 2,57 | 2,44% | - |
| 22.08.2024 | 2,50 | 2,56 | 2,47 | 2,51 | 0,04% | - |
| 21.08.2024 | 2,53 | 2,55 | 2,49 | 2,50 | -0,67% | - |
| 20.08.2024 | 2,52 | 2,54 | 2,49 | 2,52 | 0,12% | - |
| 19.08.2024 | 2,40 | 2,53 | 2,40 | 2,52 | 4,92% | - |
| 16.08.2024 | 2,31 | 2,47 | 2,30 | 2,40 | 3,94% | - |
| 15.08.2024 | 2,26 | 2,32 | 2,24 | 2,31 | 2,44% | - |
| 14.08.2024 | 2,20 | 2,28 | 2,20 | 2,25 | 2,36% | - |
| 13.08.2024 | 2,26 | 2,27 | 2,15 | 2,20 | -2,44% | - |
| 12.08.2024 | 2,32 | 2,34 | 2,26 | 2,26 | -2,42% | - |
| 09.08.2024 | 2,29 | 2,35 | 2,29 | 2,31 | 1,00% | - |
| 08.08.2024 | 2,31 | 2,32 | 2,22 | 2,29 | -0,22% | - |
| 07.08.2024 | 2,19 | 2,32 | 2,19 | 2,30 | 5,37% | - |
| 06.08.2024 | 2,16 | 2,24 | 2,13 | 2,18 | 1,63% | - |
| 05.08.2024 | 2,27 | 2,27 | 2,03 | 2,14 | -5,93% | - |
| 02.08.2024 | 2,37 | 2,38 | 2,25 | 2,28 | -4,04% | - |
| 01.08.2024 | 2,50 | 2,51 | 2,37 | 2,37 | -5,00% | - |
| 31.07.2024 | 2,49 | 2,53 | 2,48 | 2,50 | 0,73% | - |
| 30.07.2024 | 2,42 | 2,49 | 2,41 | 2,48 | 2,73% | - |
| 29.07.2024 | 2,44 | 2,49 | 2,41 | 2,42 | -0,82% | - |
| 26.07.2024 | 2,43 | 2,47 | 2,41 | 2,44 | 0,16% | - |
| 25.07.2024 | 2,41 | 2,44 | 2,34 | 2,43 | 0,83% | - |
| 24.07.2024 | 2,36 | 2,44 | 2,35 | 2,41 | 2,03% | - |
| 23.07.2024 | 2,28 | 2,40 | 2,27 | 2,36 | 3,41% | - |
| 22.07.2024 | 2,27 | 2,34 | 2,22 | 2,29 | 0,71% | - |
| 19.07.2024 | 2,05 | 2,29 | 2,05 | 2,27 | 10,85% | - |
| 18.07.2024 | 2,01 | 2,06 | 1,99 | 2,05 | 1,74% | - |
| 17.07.2024 | 2,02 | 2,04 | 1,99 | 2,01 | -0,30% | - |
| 16.07.2024 | 2,02 | 2,05 | 2,00 | 2,02 | 0,00% | - |
| 15.07.2024 | 2,13 | 2,14 | 2,02 | 2,02 | -5,48% | - |
| 12.07.2024 | 2,11 | 2,14 | 2,08 | 2,14 | 1,38% | - |
| 11.07.2024 | 2,09 | 2,12 | 2,05 | 2,11 | 0,91% | - |
| 10.07.2024 | 2,08 | 2,13 | 2,07 | 2,09 | 0,29% | - |
| 09.07.2024 | 2,14 | 2,17 | 2,07 | 2,08 | -2,98% | - |
| 08.07.2024 | 2,18 | 2,21 | 2,14 | 2,15 | -1,79% | - |