19,662SEK
0,59%
Echtzeit-Aktienkurs Sinch AB
Bid:
Ask:
Aktienkurse zur Sinch AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,58 | 20,15 | 19,54 | 19,63 | 0,43% | 6.124.206,00 |
| 21.11.2024 | 19,79 | 20,13 | 19,32 | 19,55 | -0,90% | - |
| 20.11.2024 | 20,65 | 21,83 | 18,96 | 19,73 | -3,31% | 26.837.616,00 |
| 19.11.2024 | 20,90 | 21,19 | 20,07 | 20,40 | -1,31% | 8.027.428,00 |
| 18.11.2024 | 21,50 | 21,74 | 20,67 | 20,67 | -4,13% | 7.637.205,00 |
| 15.11.2024 | 21,78 | 22,30 | 21,56 | 21,56 | -1,78% | 6.651.512,00 |
| 14.11.2024 | 21,90 | 21,96 | 20,92 | 21,95 | -2,88% | 10.836.981,00 |
| 13.11.2024 | 22,09 | 22,60 | 21,85 | 22,60 | 1,48% | 5.503.916,00 |
| 12.11.2024 | 21,81 | 22,29 | 21,20 | 22,27 | 2,11% | 8.757.505,00 |
| 11.11.2024 | 21,78 | 22,08 | 21,28 | 21,81 | 2,97% | 9.555.015,00 |
| 08.11.2024 | 21,94 | 21,97 | 20,65 | 21,18 | -3,11% | 20.274.044,00 |
| 07.11.2024 | 23,33 | 24,14 | 21,86 | 21,86 | -8,31% | 24.810.426,00 |
| 06.11.2024 | 29,25 | 29,25 | 23,84 | 23,84 | -26,98% | 31.479.367,00 |
| 05.11.2024 | 31,90 | 32,65 | 31,30 | 32,65 | 2,80% | 4.585.025,00 |
| 04.11.2024 | 31,54 | 31,99 | 31,30 | 31,76 | 0,70% | 2.476.422,00 |
| 01.11.2024 | 31,60 | 31,95 | 31,00 | 31,54 | -0,44% | 1.533.131,00 |
| 31.10.2024 | 31,33 | 32,20 | 30,95 | 31,68 | 0,73% | 4.605.847,00 |
| 30.10.2024 | 31,40 | 32,13 | 31,18 | 31,45 | 0,38% | 3.947.932,00 |
| 29.10.2024 | 30,71 | 31,40 | 30,21 | 31,33 | 2,59% | 3.666.148,00 |
| 28.10.2024 | 26,85 | 30,79 | 26,80 | 30,54 | 6,30% | 8.878.408,00 |
| 25.10.2024 | 28,67 | 29,43 | 28,52 | 28,73 | 0,03% | 2.264.915,00 |
| 24.10.2024 | 28,35 | 29,15 | 28,13 | 28,72 | 1,92% | 2.268.953,00 |
| 23.10.2024 | 27,91 | 28,76 | 27,60 | 28,18 | 0,25% | 2.317.013,00 |
| 22.10.2024 | 28,03 | 28,65 | 27,81 | 28,11 | -0,21% | 2.395.230,00 |
| 21.10.2024 | 28,01 | 28,93 | 28,01 | 28,17 | 0,50% | 2.874.177,00 |
| 18.10.2024 | 28,01 | 28,27 | 27,70 | 28,03 | 0,07% | 1.899.082,00 |
| 17.10.2024 | 28,30 | 28,58 | 27,92 | 28,01 | 0,14% | 2.469.785,00 |
| 16.10.2024 | 27,52 | 28,36 | 27,44 | 27,97 | 0,14% | 2.294.768,00 |
| 15.10.2024 | 27,94 | 28,43 | 27,47 | 27,93 | 0,25% | - |
| 14.10.2024 | 28,02 | 28,49 | 27,76 | 27,86 | -0,57% | 1.376.318,00 |
| 11.10.2024 | 27,84 | 28,26 | 27,66 | 28,02 | 0,50% | 1.982.960,00 |
| 10.10.2024 | 28,02 | 28,28 | 27,52 | 27,88 | -0,96% | 2.577.214,00 |
| 09.10.2024 | 27,72 | 28,48 | 27,45 | 28,15 | 1,22% | 3.135.810,00 |
| 08.10.2024 | 27,67 | 28,36 | 27,50 | 27,81 | -0,82% | 2.601.334,00 |
| 07.10.2024 | 28,52 | 28,54 | 27,18 | 28,04 | -1,99% | 4.711.219,00 |
| 04.10.2024 | 28,52 | 29,30 | 28,35 | 28,61 | 0,32% | 3.619.784,00 |
| 03.10.2024 | 28,50 | 28,90 | 28,03 | 28,52 | -0,49% | 3.039.905,00 |
| 02.10.2024 | 30,11 | 30,15 | 28,08 | 28,66 | -5,60% | 8.392.194,00 |
| 01.10.2024 | 30,70 | 31,25 | 30,28 | 30,36 | -0,59% | 3.633.216,00 |
| 30.09.2024 | 31,81 | 32,19 | 30,48 | 30,54 | -4,35% | 4.678.091,00 |
| 27.09.2024 | 32,29 | 32,52 | 31,46 | 31,93 | -1,02% | 2.980.911,00 |
| 26.09.2024 | 32,00 | 32,72 | 31,61 | 32,26 | 2,19% | 3.561.172,00 |
| 25.09.2024 | 30,95 | 31,71 | 30,80 | 31,57 | 1,77% | 2.933.286,00 |
| 24.09.2024 | 32,73 | 33,00 | 30,82 | 31,02 | -4,85% | 5.894.714,00 |
| 23.09.2024 | 32,44 | 33,13 | 32,21 | 32,60 | 0,74% | 3.378.472,00 |
| 20.09.2024 | 32,32 | 32,89 | 32,16 | 32,36 | 0,12% | 4.536.048,00 |
| 19.09.2024 | 31,40 | 32,65 | 31,20 | 32,32 | 5,00% | 4.972.445,00 |
| 18.09.2024 | 30,66 | 30,84 | 30,21 | 30,78 | 0,39% | 2.337.824,00 |
| 17.09.2024 | 29,82 | 30,80 | 29,82 | 30,66 | 3,20% | 4.106.642,00 |
| 16.09.2024 | 30,00 | 30,06 | 29,45 | 29,71 | -1,33% | 2.304.941,00 |
| 13.09.2024 | 30,50 | 30,97 | 29,76 | 30,11 | -1,73% | 5.215.547,00 |
| 12.09.2024 | 32,30 | 32,50 | 30,64 | 30,64 | -2,17% | 4.615.754,00 |
| 11.09.2024 | 31,64 | 32,30 | 30,93 | 31,32 | -1,01% | 4.832.566,00 |
| 10.09.2024 | 32,90 | 34,32 | 31,25 | 31,64 | -4,41% | 12.049.090,00 |
| 09.09.2024 | 29,05 | 33,16 | 28,98 | 33,10 | 15,65% | 9.651.501,00 |
| 06.09.2024 | 28,65 | 29,44 | 28,31 | 28,62 | -0,42% | 2.372.961,00 |
| 05.09.2024 | 28,31 | 29,02 | 28,20 | 28,74 | 0,88% | 2.038.745,00 |
| 04.09.2024 | 28,20 | 28,60 | 27,89 | 28,49 | -0,73% | 2.863.263,00 |
| 03.09.2024 | 29,30 | 29,65 | 28,41 | 28,70 | -3,50% | 3.933.600,00 |
| 02.09.2024 | 29,74 | 29,85 | 29,13 | 29,74 | 0,00% | 2.188.136,00 |
| 30.08.2024 | 29,21 | 30,11 | 29,21 | 29,74 | 1,88% | 3.786.865,00 |
| 29.08.2024 | 29,33 | 29,91 | 29,19 | 29,19 | -0,17% | 3.270.915,00 |
| 28.08.2024 | 29,31 | 29,86 | 28,96 | 29,24 | -0,24% | 2.083.601,00 |
| 27.08.2024 | 29,20 | 30,17 | 29,15 | 29,31 | 0,38% | 4.010.963,00 |
| 26.08.2024 | 29,21 | 29,44 | 28,46 | 29,20 | -0,03% | 3.544.071,00 |
| 23.08.2024 | 28,50 | 29,39 | 28,50 | 29,21 | 2,13% | 3.608.249,00 |
| 22.08.2024 | 28,47 | 29,07 | 28,09 | 28,60 | 0,60% | 3.435.267,00 |
| 21.08.2024 | 28,41 | 29,08 | 28,36 | 28,43 | -0,94% | 3.424.444,00 |
| 20.08.2024 | 28,90 | 28,99 | 28,41 | 28,70 | -0,17% | 3.059.616,00 |
| 19.08.2024 | 27,65 | 29,04 | 27,65 | 28,75 | 4,02% | 5.169.241,00 |
| 16.08.2024 | 26,63 | 28,48 | 26,63 | 27,64 | 3,60% | 7.128.955,00 |
| 15.08.2024 | 26,00 | 26,70 | 25,77 | 26,68 | 2,54% | 3.251.082,00 |
| 14.08.2024 | 25,40 | 26,14 | 25,39 | 26,02 | 2,64% | 4.133.048,00 |
| 13.08.2024 | 26,20 | 26,20 | 24,70 | 25,35 | -2,31% | 4.795.027,00 |
| 12.08.2024 | 26,87 | 26,87 | 25,95 | 25,95 | -2,15% | 2.832.283,00 |
| 09.08.2024 | 26,50 | 27,00 | 26,28 | 26,52 | 0,72% | 3.435.018,00 |
| 08.08.2024 | 25,99 | 26,36 | 25,43 | 26,33 | -0,45% | 3.815.251,00 |
| 07.08.2024 | 25,54 | 26,50 | 25,29 | 26,45 | 5,59% | 5.631.059,00 |
| 06.08.2024 | 25,31 | 25,80 | 24,53 | 25,05 | 1,01% | 5.407.346,00 |
| 05.08.2024 | 24,00 | 25,28 | 23,50 | 24,80 | -5,42% | 8.678.222,00 |
| 02.08.2024 | 27,09 | 27,16 | 25,96 | 26,22 | -4,62% | 5.111.609,00 |
| 01.08.2024 | 29,00 | 29,11 | 27,31 | 27,49 | -5,08% | 3.680.568,00 |
| 31.07.2024 | 29,31 | 29,37 | 28,75 | 28,96 | 0,21% | 3.641.737,00 |
| 30.07.2024 | 28,29 | 29,26 | 28,29 | 28,90 | 2,16% | 3.203.792,00 |
| 29.07.2024 | 28,79 | 29,33 | 28,19 | 28,29 | -0,88% | 3.736.556,00 |
| 26.07.2024 | 28,80 | 28,94 | 28,25 | 28,54 | 0,11% | 3.074.018,00 |
| 25.07.2024 | 27,98 | 28,64 | 27,50 | 28,51 | 0,92% | 3.608.956,00 |
| 24.07.2024 | 27,60 | 28,49 | 27,41 | 28,25 | 2,17% | 4.838.940,00 |
| 23.07.2024 | 27,12 | 27,98 | 26,90 | 27,65 | 3,67% | 6.660.281,00 |
| 22.07.2024 | 26,26 | 27,26 | 25,71 | 26,67 | 1,10% | 9.467.476,00 |
| 19.07.2024 | 24,70 | 26,58 | 23,71 | 26,38 | 11,78% | 20.239.485,00 |
| 18.07.2024 | 23,34 | 23,76 | 22,97 | 23,60 | 1,64% | 6.197.625,00 |
| 17.07.2024 | 23,29 | 23,59 | 22,90 | 23,22 | -0,30% | 4.565.141,00 |
| 16.07.2024 | 23,33 | 23,68 | 23,13 | 23,29 | -0,13% | 3.592.802,00 |
| 15.07.2024 | 24,53 | 24,58 | 23,28 | 23,32 | -5,01% | 5.491.563,00 |
| 12.07.2024 | 24,12 | 24,58 | 23,87 | 24,55 | 2,29% | 4.509.349,00 |
| 11.07.2024 | 23,74 | 24,17 | 23,44 | 24,00 | 1,14% | 3.974.477,00 |
| 10.07.2024 | 23,70 | 24,25 | 23,63 | 23,73 | 0,13% | 3.103.252,00 |
| 09.07.2024 | 24,47 | 24,84 | 23,63 | 23,70 | -3,23% | 5.049.581,00 |
| 08.07.2024 | 24,76 | 25,08 | 24,37 | 24,49 | -1,09% | 3.986.946,00 |