1,708€
0,95%
Echtzeit-Aktienkurs Sinch AB
Bid:
Ask:
Aktienkurse zur Sinch AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,46% | 2,00 |
| 21.11.2024 | 1,71 | 1,73 | 1,66 | 1,69 | -0,73% | - |
| 20.11.2024 | 1,77 | 1,88 | 1,63 | 1,70 | -3,63% | - |
| 19.11.2024 | 1,78 | 1,78 | 1,74 | 1,77 | -1,39% | 201,00 |
| 18.11.2024 | 1,81 | 1,81 | 1,78 | 1,79 | -6,90% | 1.950,00 |
| 15.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 2,23% | 3.333,00 |
| 14.11.2024 | 1,82 | 1,89 | 1,82 | 1,89 | -3,03% | 781,00 |
| 13.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,09% | 78,00 |
| 12.11.2024 | 1,87 | 1,92 | 1,83 | 1,92 | 2,12% | - |
| 11.11.2024 | 1,83 | 1,90 | 1,83 | 1,88 | 2,78% | - |
| 08.11.2024 | 1,82 | 1,83 | 1,82 | 1,83 | -4,03% | 4.100,00 |
| 07.11.2024 | 2,05 | 2,05 | 1,90 | 1,91 | -7,42% | 11.134,00 |
| 06.11.2024 | 2,17 | 2,18 | 2,06 | 2,06 | -23,97% | 12.729,00 |
| 05.11.2024 | 2,72 | 2,72 | 2,71 | 2,71 | -0,22% | 3.620,00 |
| 04.11.2024 | 2,70 | 2,75 | 2,69 | 2,72 | 0,70% | - |
| 01.11.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,33% | 1.640,00 |
| 31.10.2024 | 2,70 | 2,77 | 2,67 | 2,74 | 0,90% | - |
| 30.10.2024 | 2,72 | 2,79 | 2,69 | 2,71 | -0,91% | - |
| 29.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 2,55% | 9,00 |
| 28.10.2024 | 2,51 | 2,67 | 2,35 | 2,67 | 6,59% | 27.460,00 |
| 25.10.2024 | 2,51 | 2,57 | 2,49 | 2,50 | -0,32% | - |
| 24.10.2024 | 2,47 | 2,55 | 2,46 | 2,51 | 1,99% | - |
| 23.10.2024 | 2,47 | 2,52 | 2,42 | 2,46 | 0,24% | - |
| 22.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,61% | 118,00 |
| 21.10.2024 | 2,50 | 2,50 | 2,46 | 2,47 | 1,77% | 3.186,00 |
| 18.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -0,41% | 62,00 |
| 17.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,20% | 88,00 |
| 16.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,02% | 3.000,00 |
| 15.10.2024 | 2,45 | 2,51 | 2,43 | 2,44 | 0,27% | - |
| 14.10.2024 | 2,48 | 2,48 | 2,44 | 2,44 | -1,36% | 525,00 |
| 11.10.2024 | 2,45 | 2,49 | 2,43 | 2,47 | -0,62% | - |
| 10.10.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 1,80% | 1.500,00 |
| 09.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | 1.500,00 |
| 08.10.2024 | 2,44 | 2,49 | 2,42 | 2,45 | 1,11% | - |
| 07.10.2024 | 2,42 | 2,43 | 2,42 | 2,43 | -2,92% | 179,00 |
| 04.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,56% | 400,00 |
| 03.10.2024 | 2,51 | 2,54 | 2,47 | 2,51 | -0,59% | - |
| 02.10.2024 | 2,67 | 2,68 | 2,47 | 2,53 | -5,36% | - |
| 01.10.2024 | 2,66 | 2,67 | 2,66 | 2,67 | -1,66% | 7.450,00 |
| 30.09.2024 | 2,77 | 2,77 | 2,72 | 2,72 | -3,81% | 5.087,00 |
| 27.09.2024 | 2,86 | 2,88 | 2,79 | 2,82 | -1,55% | - |
| 26.09.2024 | 2,81 | 2,90 | 2,79 | 2,87 | 3,11% | - |
| 25.09.2024 | 2,73 | 2,79 | 2,73 | 2,78 | 0,42% | - |
| 24.09.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -3,94% | 111,00 |
| 23.09.2024 | 2,85 | 2,92 | 2,84 | 2,88 | 0,72% | - |
| 20.09.2024 | 2,85 | 2,86 | 2,85 | 2,86 | 2,51% | 4.153,00 |
| 19.09.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 2,61% | 10,00 |
| 18.09.2024 | 2,70 | 2,75 | 2,67 | 2,72 | 2,87% | - |
| 17.09.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 1,77% | 225,00 |
| 16.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,63% | 38,00 |
| 13.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,80% | 3.000,00 |
| 12.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,93% | 160,00 |
| 11.09.2024 | 2,75 | 2,82 | 2,70 | 2,77 | -6,11% | - |
| 10.09.2024 | 2,85 | 2,95 | 2,85 | 2,95 | 1,48% | 2.004,00 |
| 09.09.2024 | 2,80 | 2,91 | 2,80 | 2,91 | 16,55% | 530,00 |
| 06.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,62% | 35,00 |
| 05.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 3,17% | 2.000,00 |
| 04.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,76% | 250,00 |
| 03.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,83% | 1.000,00 |
| 02.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 3,29% | 300,00 |
| 30.08.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -3,93% | 2.000,00 |
| 29.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,68% | 5.000,00 |
| 28.08.2024 | 2,55 | 2,63 | 2,55 | 2,58 | 1,56% | - |
| 27.08.2024 | 2,60 | 2,60 | 2,54 | 2,54 | -0,90% | 7.075,00 |
| 26.08.2024 | 2,56 | 2,58 | 2,50 | 2,56 | 1,47% | - |
| 23.08.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,88% | 4.481,00 |
| 22.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,16% | 110,00 |
| 21.08.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,52% | 4.000,00 |
| 20.08.2024 | 2,52 | 2,54 | 2,49 | 2,52 | 2,02% | - |
| 19.08.2024 | 2,43 | 2,47 | 2,43 | 2,47 | 0,86% | 25.050,00 |
| 16.08.2024 | 2,31 | 2,45 | 2,31 | 2,45 | 5,79% | 28.850,00 |
| 15.08.2024 | 2,27 | 2,32 | 2,24 | 2,32 | 2,93% | - |
| 14.08.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 1,72% | 15,00 |
| 13.08.2024 | 2,26 | 2,27 | 2,15 | 2,21 | -1,95% | - |
| 12.08.2024 | 2,32 | 2,34 | 2,25 | 2,26 | -2,72% | - |
| 09.08.2024 | 2,30 | 2,35 | 2,29 | 2,32 | 0,89% | - |
| 08.08.2024 | 2,30 | 2,31 | 2,22 | 2,30 | 1,61% | - |
| 07.08.2024 | 2,22 | 2,30 | 2,22 | 2,26 | 3,60% | 122,00 |
| 06.08.2024 | 2,17 | 2,24 | 2,13 | 2,18 | 5,74% | - |
| 05.08.2024 | 2,20 | 2,20 | 2,06 | 2,06 | -8,79% | 500,00 |
| 02.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -8,19% | 300,00 |
| 01.08.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,28% | 4,00 |
| 31.07.2024 | 2,49 | 2,52 | 2,49 | 2,50 | 1,96% | 4.631,00 |
| 30.07.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,57% | 650,00 |
| 29.07.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,09% | 6.400,00 |
| 26.07.2024 | 2,43 | 2,47 | 2,41 | 2,44 | 3,99% | - |
| 25.07.2024 | 2,35 | 2,35 | 2,34 | 2,34 | -1,97% | 2.100,00 |
| 24.07.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 1,92% | 500,00 |
| 23.07.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 3,26% | 100,00 |
| 22.07.2024 | 2,30 | 2,34 | 2,27 | 2,27 | 4,94% | 24.390,00 |
| 19.07.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 5,95% | 3.170,00 |
| 18.07.2024 | 2,02 | 2,05 | 1,99 | 2,04 | 1,57% | - |
| 17.07.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 0,45% | 3.900,00 |
| 16.07.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,47% | 300,00 |
| 15.07.2024 | 2,12 | 2,14 | 2,01 | 2,01 | -3,53% | - |
| 12.07.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,05% | 500,00 |
| 11.07.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,67% | 5.000,00 |
| 10.07.2024 | 2,11 | 2,11 | 2,10 | 2,10 | 1,45% | 180,00 |
| 09.07.2024 | 2,14 | 2,14 | 2,07 | 2,07 | -6,17% | 251,00 |
| 08.07.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 1,52% | 5,00 |