2,386€
-0,93%
Echtzeit-Aktienkurs Sinch AB
Bid:
Ask:
Aktienkurse zur Sinch AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,03% | - |
| 05.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 3,04% | - |
| 04.06.2025 | 2,30 | 2,34 | 2,30 | 2,34 | 0,99% | - |
| 03.06.2025 | 2,28 | 2,31 | 2,28 | 2,31 | -0,13% | - |
| 02.06.2025 | 2,29 | 2,32 | 2,29 | 2,32 | 1,71% | - |
| 30.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,26% | - |
| 29.05.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,83% | - |
| 28.05.2025 | 2,26 | 2,29 | 2,26 | 2,29 | 1,10% | - |
| 27.05.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 0,94% | 360,00 |
| 26.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,54% | - |
| 23.05.2025 | 2,24 | 2,24 | 2,23 | 2,23 | -3,80% | - |
| 22.05.2025 | 2,35 | 2,35 | 2,32 | 2,32 | -2,11% | - |
| 21.05.2025 | 2,23 | 2,37 | 2,23 | 2,37 | 5,10% | - |
| 20.05.2025 | 2,26 | 2,26 | 2,25 | 2,25 | 0,36% | - |
| 19.05.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,58% | - |
| 16.05.2025 | 2,29 | 2,29 | 2,26 | 2,26 | -2,63% | - |
| 15.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,00% | - |
| 14.05.2025 | 2,25 | 2,30 | 2,25 | 2,30 | 2,50% | - |
| 13.05.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 1,96% | - |
| 12.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,48% | - |
| 09.05.2025 | 2,31 | 2,39 | 2,17 | 2,17 | -11,81% | - |
| 08.05.2025 | 2,20 | 2,46 | 2,20 | 2,46 | 14,93% | - |
| 07.05.2025 | 2,13 | 2,14 | 2,11 | 2,14 | 0,61% | - |
| 06.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 05.05.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 5,93% | - |
| 02.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,15% | - |
| 30.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,67% | - |
| 29.04.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 3,04% | - |
| 28.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,23% | - |
| 25.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,26% | - |
| 24.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,83% | - |
| 23.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 6,13% | - |
| 22.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,34% | - |
| 17.04.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 0,22% | - |
| 16.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,99% | - |
| 15.04.2025 | 1,78 | 1,84 | 1,78 | 1,84 | 7,92% | - |
| 14.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,59% | - |
| 11.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,85% | - |
| 10.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 13,09% | - |
| 09.04.2025 | 1,52 | 1,53 | 1,48 | 1,48 | -4,02% | - |
| 08.04.2025 | 1,55 | 1,55 | 1,54 | 1,54 | 6,93% | - |
| 07.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -15,65% | - |
| 04.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -9,94% | - |
| 03.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,91% | - |
| 02.04.2025 | 1,92 | 1,94 | 1,92 | 1,94 | -1,12% | - |
| 01.04.2025 | 1,93 | 1,96 | 1,93 | 1,96 | 3,87% | 80,00 |
| 31.03.2025 | 1,93 | 1,93 | 1,89 | 1,89 | -5,08% | - |
| 28.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,44% | - |
| 27.03.2025 | 2,00 | 2,02 | 2,00 | 2,02 | -2,56% | - |
| 26.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 1,17% | - |
| 25.03.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,96% | - |
| 24.03.2025 | 2,07 | 2,09 | 2,07 | 2,09 | 1,36% | - |
| 21.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,06% | - |
| 20.03.2025 | 2,04 | 2,08 | 2,04 | 2,08 | 1,76% | - |
| 19.03.2025 | 2,04 | 2,05 | 2,04 | 2,05 | -0,44% | - |
| 18.03.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 2,29% | - |
| 17.03.2025 | 1,98 | 2,01 | 1,98 | 2,01 | 2,29% | - |
| 14.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,66% | - |
| 13.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -2,61% | - |
| 12.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,20% | - |
| 11.03.2025 | 2,04 | 2,04 | 2,03 | 2,03 | -2,91% | - |
| 10.03.2025 | 2,13 | 2,13 | 2,09 | 2,09 | 0,53% | - |
| 07.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,89% | - |
| 06.03.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 5,15% | - |
| 05.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,50% | - |
| 04.03.2025 | 2,10 | 2,10 | 2,07 | 2,07 | -2,36% | - |
| 03.03.2025 | 2,10 | 2,12 | 2,08 | 2,12 | 0,19% | - |
| 28.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,08% | - |
| 27.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,35% | - |
| 26.02.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,05% | - |
| 25.02.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,05% | - |
| 24.02.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,77% | - |
| 21.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,05% | - |
| 20.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,44% | - |
| 19.02.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,27% | - |
| 18.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -4,55% | - |
| 17.02.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -8,06% | - |
| 14.02.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 1,16% | - |
| 13.02.2025 | 2,25 | 2,50 | 2,25 | 2,50 | 15,72% | - |
| 12.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,50% | - |
| 11.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,23% | - |
| 10.02.2025 | 2,11 | 2,15 | 2,11 | 2,15 | -1,74% | - |
| 07.02.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 2,48% | - |
| 06.02.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 3,90% | - |
| 05.02.2025 | 2,02 | 2,05 | 2,02 | 2,05 | 3,84% | - |
| 04.02.2025 | 1,95 | 1,98 | 1,95 | 1,98 | 0,76% | - |
| 03.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,68% | - |
| 31.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,79% | - |
| 30.01.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 4,74% | - |
| 29.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,81% | - |
| 28.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,40% | - |
| 27.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,48% | - |
| 24.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,22% | - |
| 23.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,38% | - |
| 22.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,21% | - |
| 21.01.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 0,72% | - |
| 20.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,98% | - |
| 17.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,03% | - |
| 16.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 3,61% | - |
| 15.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,26% | - |