1,707€
2,40%
Echtzeit-Aktienkurs Sinch AB
Bid:
Ask:
Aktienkurse zur Sinch AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,08% | - |
| 21.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -3,75% | - |
| 20.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,08% | - |
| 19.11.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |
| 18.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,93% | - |
| 15.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 4,19% | - |
| 14.11.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -10,60% | - |
| 13.11.2024 | 1,87 | 2,00 | 1,87 | 2,00 | 9,47% | 500,00 |
| 12.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,78% | - |
| 11.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,71% | - |
| 08.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -7,19% | 120,00 |
| 07.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -28,51% | - |
| 06.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 3,58% | - |
| 05.11.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,86% | - |
| 04.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,33% | - |
| 01.11.2024 | 2,70 | 2,71 | 2,70 | 2,70 | 0,04% | - |
| 31.10.2024 | 2,68 | 2,70 | 2,68 | 2,70 | 0,78% | - |
| 30.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,15% | - |
| 29.10.2024 | 2,61 | 2,68 | 2,61 | 2,68 | 7,54% | - |
| 28.10.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,89% | - |
| 25.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,12% | - |
| 24.10.2024 | 2,48 | 2,50 | 2,48 | 2,50 | 3,10% | - |
| 23.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,94% | - |
| 22.10.2024 | 2,43 | 2,47 | 2,43 | 2,47 | 1,81% | - |
| 21.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,54% | - |
| 18.10.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,17% | - |
| 17.10.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,67% | - |
| 16.10.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -3,12% | - |
| 15.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,98% | - |
| 14.10.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 1,54% | - |
| 11.10.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -1,43% | - |
| 10.10.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 1,37% | - |
| 09.10.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -0,82% | - |
| 08.10.2024 | 2,40 | 2,43 | 2,40 | 2,43 | -1,82% | - |
| 07.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,08% | - |
| 04.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,48% | - |
| 03.10.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -2,70% | - |
| 02.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -5,09% | - |
| 01.10.2024 | 2,71 | 2,71 | 2,69 | 2,69 | -3,61% | - |
| 30.09.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -1,79% | - |
| 27.09.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 2,41% | - |
| 26.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 3,23% | - |
| 25.09.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -2,25% | - |
| 24.09.2024 | 2,85 | 2,85 | 2,75 | 2,75 | -3,98% | 250,00 |
| 23.09.2024 | 2,81 | 2,87 | 2,81 | 2,87 | 2,36% | - |
| 20.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 3,82% | - |
| 19.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,85% | - |
| 18.09.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 2,16% | - |
| 17.09.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,15% | - |
| 16.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,37% | - |
| 13.09.2024 | 2,65 | 2,65 | 2,63 | 2,63 | -3,91% | - |
| 12.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,92% | - |
| 11.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,20% | - |
| 10.09.2024 | 2,85 | 2,85 | 2,75 | 2,75 | 10,76% | - |
| 09.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,40% | - |
| 06.09.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,94% | - |
| 05.09.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,77% | - |
| 04.09.2024 | 2,45 | 2,47 | 2,45 | 2,47 | -4,01% | - |
| 03.09.2024 | 2,58 | 2,58 | 2,57 | 2,57 | -0,35% | - |
| 02.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 4,50% | - |
| 30.08.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -2,68% | - |
| 29.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,67% | - |
| 28.08.2024 | 2,51 | 2,55 | 2,51 | 2,55 | 1,11% | - |
| 27.08.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,16% | - |
| 26.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,96% | - |
| 23.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,59% | - |
| 22.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,85% | - |
| 21.08.2024 | 2,49 | 2,49 | 2,48 | 2,48 | 0,04% | - |
| 20.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 3,64% | - |
| 19.08.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 2,53% | - |
| 16.08.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 4,81% | - |
| 15.08.2024 | 2,24 | 2,24 | 2,23 | 2,23 | 0,54% | - |
| 14.08.2024 | 2,17 | 2,21 | 2,17 | 2,21 | -0,23% | - |
| 13.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,33% | - |
| 12.08.2024 | 2,28 | 2,28 | 2,25 | 2,25 | -0,22% | - |
| 09.08.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -0,31% | - |
| 08.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,09% | - |
| 07.08.2024 | 2,16 | 2,29 | 2,16 | 2,29 | 3,96% | - |
| 06.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 3,78% | - |
| 05.08.2024 | 2,10 | 2,12 | 2,09 | 2,12 | -7,91% | - |
| 02.08.2024 | 2,27 | 2,30 | 2,27 | 2,30 | -6,58% | - |
| 01.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 31.07.2024 | 2,46 | 2,48 | 2,46 | 2,46 | 3,58% | - |
| 30.07.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,08% | - |
| 29.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,29% | - |
| 26.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,04% | - |
| 25.07.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -1,26% | - |
| 24.07.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 23.07.2024 | 2,32 | 2,34 | 2,32 | 2,34 | 2,27% | - |
| 22.07.2024 | 2,28 | 2,29 | 2,28 | 2,29 | 7,78% | - |
| 19.07.2024 | 2,06 | 2,12 | 2,06 | 2,12 | 5,73% | - |
| 18.07.2024 | 1,99 | 2,01 | 1,98 | 2,01 | 0,35% | - |
| 17.07.2024 | 1,97 | 2,00 | 1,97 | 2,00 | -0,40% | - |
| 16.07.2024 | 1,98 | 2,01 | 1,98 | 2,01 | -1,86% | - |
| 15.07.2024 | 2,09 | 2,09 | 2,05 | 2,05 | -2,01% | - |
| 12.07.2024 | 2,08 | 2,09 | 2,07 | 2,09 | 1,41% | - |
| 11.07.2024 | 2,03 | 2,06 | 2,03 | 2,06 | 1,08% | - |
| 10.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -3,74% | - |
| 09.07.2024 | 2,10 | 2,12 | 2,10 | 2,12 | -2,17% | - |
| 08.07.2024 | 2,13 | 2,16 | 2,13 | 2,16 | 1,60% | - |