26,225SEK
0,60%
Echtzeit-Aktienkurs Sinch AB
Bid:
Ask:
Aktienkurse zur Sinch AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,03 | 26,22 | 25,99 | 26,19 | 0,48% | - |
| 05.06.2025 | 27,00 | 27,00 | 25,90 | 26,07 | -2,83% | 4.910.742,00 |
| 04.06.2025 | 25,60 | 27,11 | 25,60 | 26,83 | 5,46% | 6.396.155,00 |
| 03.06.2025 | 25,40 | 25,71 | 25,03 | 25,44 | 0,47% | 4.320.549,00 |
| 02.06.2025 | 25,22 | 25,93 | 25,11 | 25,32 | -0,55% | 6.522.572,00 |
| 30.05.2025 | 25,06 | 25,72 | 24,93 | 25,46 | 1,00% | 5.847.990,00 |
| 29.05.2025 | 25,55 | 25,55 | 25,13 | 25,21 | -0,71% | - |
| 28.05.2025 | 25,08 | 25,50 | 24,94 | 25,39 | 0,83% | 2.107.368,00 |
| 27.05.2025 | 24,70 | 25,36 | 24,55 | 25,18 | 1,82% | 4.420.819,00 |
| 26.05.2025 | 25,00 | 25,12 | 24,64 | 24,73 | 1,64% | 3.006.615,00 |
| 23.05.2025 | 24,67 | 25,25 | 23,89 | 24,33 | -1,54% | 5.374.852,00 |
| 22.05.2025 | 26,08 | 26,08 | 24,71 | 24,71 | -5,36% | 7.614.314,00 |
| 21.05.2025 | 24,73 | 26,21 | 24,50 | 26,11 | 5,58% | 8.011.368,00 |
| 20.05.2025 | 25,00 | 25,25 | 24,61 | 24,73 | -0,80% | 3.544.138,00 |
| 19.05.2025 | 24,96 | 24,99 | 24,30 | 24,93 | -0,24% | 5.368.933,00 |
| 16.05.2025 | 25,12 | 25,30 | 24,66 | 24,99 | -1,03% | 5.135.974,00 |
| 15.05.2025 | 25,56 | 25,83 | 25,12 | 25,25 | -2,09% | 4.423.704,00 |
| 14.05.2025 | 25,07 | 26,46 | 24,99 | 25,79 | 3,37% | 10.882.768,00 |
| 13.05.2025 | 24,20 | 25,16 | 24,19 | 24,95 | 2,17% | 8.572.491,00 |
| 12.05.2025 | 24,70 | 25,34 | 24,08 | 24,42 | 1,08% | 8.745.429,00 |
| 09.05.2025 | 26,23 | 26,77 | 24,07 | 24,16 | -5,55% | 13.445.339,00 |
| 08.05.2025 | 26,07 | 27,90 | 24,98 | 25,58 | 8,21% | 26.999.926,00 |
| 07.05.2025 | 23,47 | 23,77 | 23,25 | 23,64 | 0,42% | 4.671.085,00 |
| 06.05.2025 | 23,62 | 23,88 | 23,05 | 23,54 | -0,68% | 3.566.883,00 |
| 05.05.2025 | 23,58 | 24,10 | 23,44 | 23,70 | 0,47% | 5.430.345,00 |
| 02.05.2025 | 23,10 | 23,59 | 22,69 | 23,59 | 4,84% | 5.813.441,00 |
| 30.04.2025 | 22,30 | 22,76 | 22,00 | 22,50 | 0,45% | 4.030.171,00 |
| 29.04.2025 | 22,56 | 22,90 | 22,32 | 22,40 | -0,93% | 3.587.478,00 |
| 28.04.2025 | 22,22 | 22,82 | 22,03 | 22,61 | 1,80% | 3.604.161,00 |
| 25.04.2025 | 21,78 | 22,24 | 21,56 | 22,21 | 3,69% | 5.164.589,00 |
| 24.04.2025 | 21,20 | 21,48 | 20,87 | 21,42 | -0,51% | 4.091.742,00 |
| 23.04.2025 | 21,56 | 22,08 | 21,41 | 21,53 | 2,57% | 5.127.016,00 |
| 22.04.2025 | 20,50 | 20,99 | 20,10 | 20,99 | 2,69% | 3.828.536,00 |
| 17.04.2025 | 20,25 | 20,55 | 19,95 | 20,44 | 0,64% | 2.358.659,00 |
| 16.04.2025 | 20,38 | 20,42 | 19,88 | 20,31 | -2,96% | 4.921.043,00 |
| 15.04.2025 | 20,12 | 20,93 | 20,09 | 20,93 | 3,72% | 7.823.515,00 |
| 14.04.2025 | 19,60 | 20,38 | 19,29 | 20,18 | 6,49% | 8.771.471,00 |
| 11.04.2025 | 18,86 | 19,20 | 18,31 | 18,95 | 4,09% | 11.867.684,00 |
| 10.04.2025 | 19,30 | 19,32 | 18,02 | 18,21 | 6,28% | 10.476.080,00 |
| 09.04.2025 | 16,76 | 17,27 | 16,55 | 17,13 | -2,59% | 9.507.960,00 |
| 08.04.2025 | 17,60 | 17,77 | 16,98 | 17,59 | 3,17% | 7.322.405,00 |
| 07.04.2025 | 15,90 | 18,12 | 15,70 | 17,05 | -3,13% | 14.872.213,00 |
| 04.04.2025 | 19,01 | 19,15 | 17,33 | 17,60 | -7,13% | 10.292.122,00 |
| 03.04.2025 | 20,46 | 20,48 | 18,82 | 18,95 | -11,01% | 17.556.365,00 |
| 02.04.2025 | 21,00 | 21,29 | 20,70 | 21,29 | 0,66% | 3.688.709,00 |
| 01.04.2025 | 21,07 | 21,85 | 20,96 | 21,15 | 1,20% | 5.045.986,00 |
| 31.03.2025 | 21,33 | 21,33 | 20,60 | 20,90 | -2,75% | 4.092.864,00 |
| 28.03.2025 | 22,06 | 22,24 | 21,46 | 21,49 | -2,41% | 2.716.282,00 |
| 27.03.2025 | 22,16 | 22,23 | 21,54 | 22,02 | -1,12% | 2.850.635,00 |
| 26.03.2025 | 22,98 | 22,98 | 22,16 | 22,27 | -2,58% | 3.338.400,00 |
| 25.03.2025 | 22,89 | 23,00 | 22,30 | 22,86 | 0,40% | 4.936.500,00 |
| 24.03.2025 | 23,32 | 23,33 | 22,45 | 22,77 | -0,78% | 3.146.287,00 |
| 21.03.2025 | 23,03 | 23,25 | 22,54 | 22,95 | -1,33% | 4.185.397,00 |
| 20.03.2025 | 23,20 | 23,27 | 22,58 | 23,26 | 1,26% | 3.174.313,00 |
| 19.03.2025 | 22,92 | 23,25 | 22,62 | 22,97 | 0,22% | 2.797.097,00 |
| 18.03.2025 | 23,23 | 23,30 | 22,59 | 22,92 | -0,13% | 3.164.665,00 |
| 17.03.2025 | 22,35 | 23,05 | 22,34 | 22,95 | 3,10% | 2.563.387,00 |
| 14.03.2025 | 22,24 | 22,48 | 22,15 | 22,26 | 0,45% | 2.656.459,00 |
| 13.03.2025 | 22,15 | 22,49 | 21,86 | 22,16 | 0,00% | 1.888.537,00 |
| 12.03.2025 | 22,49 | 22,95 | 22,01 | 22,16 | 0,09% | 3.338.405,00 |
| 11.03.2025 | 22,80 | 22,90 | 22,08 | 22,14 | -2,64% | 3.725.925,00 |
| 10.03.2025 | 23,41 | 23,57 | 22,68 | 22,74 | -2,32% | 4.335.223,00 |
| 07.03.2025 | 23,30 | 23,64 | 23,01 | 23,28 | -1,19% | 2.764.601,00 |
| 06.03.2025 | 24,20 | 24,28 | 23,20 | 23,56 | -1,17% | 3.944.529,00 |
| 05.03.2025 | 23,40 | 23,93 | 23,25 | 23,84 | 5,30% | 4.878.600,00 |
| 04.03.2025 | 23,44 | 23,53 | 22,56 | 22,64 | -5,03% | 5.278.571,00 |
| 03.03.2025 | 23,70 | 24,10 | 23,35 | 23,84 | 0,59% | 4.639.422,00 |
| 28.02.2025 | 24,06 | 24,21 | 23,61 | 23,70 | -2,91% | 4.552.258,00 |
| 27.02.2025 | 24,30 | 24,95 | 24,25 | 24,41 | -0,85% | 3.073.754,00 |
| 26.02.2025 | 24,94 | 25,16 | 24,44 | 24,62 | -1,60% | 5.354.548,00 |
| 25.02.2025 | 25,00 | 25,77 | 24,86 | 25,02 | -0,83% | 4.969.779,00 |
| 24.02.2025 | 25,02 | 25,31 | 24,76 | 25,23 | 0,96% | 4.185.560,00 |
| 21.02.2025 | 24,95 | 25,73 | 24,95 | 24,99 | 0,16% | 5.469.335,00 |
| 20.02.2025 | 24,80 | 25,18 | 24,51 | 24,95 | -0,12% | 4.724.939,00 |
| 19.02.2025 | 25,45 | 26,08 | 24,93 | 24,98 | -1,85% | 7.196.518,00 |
| 18.02.2025 | 25,37 | 26,07 | 25,22 | 25,45 | 0,39% | 5.001.269,00 |
| 17.02.2025 | 26,68 | 26,70 | 25,07 | 25,35 | -4,70% | 10.412.076,00 |
| 14.02.2025 | 29,15 | 29,19 | 26,49 | 26,60 | -8,21% | 11.805.487,00 |
| 13.02.2025 | 27,00 | 29,15 | 26,01 | 28,98 | 17,38% | 23.659.533,00 |
| 12.02.2025 | 24,64 | 25,25 | 24,13 | 24,69 | -0,12% | 7.035.015,00 |
| 11.02.2025 | 24,73 | 25,18 | 24,53 | 24,72 | -0,84% | 4.420.121,00 |
| 10.02.2025 | 24,40 | 24,96 | 24,37 | 24,93 | 2,76% | 3.417.572,00 |
| 07.02.2025 | 24,83 | 25,08 | 23,99 | 24,26 | -2,30% | 5.830.023,00 |
| 06.02.2025 | 24,29 | 25,16 | 24,29 | 24,83 | 2,86% | 7.245.551,00 |
| 05.02.2025 | 23,80 | 24,25 | 23,42 | 24,14 | 2,33% | 3.687.589,00 |
| 04.02.2025 | 22,92 | 23,84 | 22,70 | 23,59 | 3,37% | 5.267.382,00 |
| 03.02.2025 | 22,81 | 22,89 | 22,40 | 22,82 | -3,35% | 6.280.671,00 |
| 31.01.2025 | 23,80 | 23,89 | 23,47 | 23,61 | 0,00% | 3.436.828,00 |
| 30.01.2025 | 23,73 | 23,88 | 23,44 | 23,61 | -0,08% | 4.574.688,00 |
| 29.01.2025 | 22,49 | 23,70 | 22,42 | 23,63 | 5,92% | 6.617.226,00 |
| 28.01.2025 | 22,09 | 22,49 | 21,97 | 22,31 | 0,86% | 4.437.342,00 |
| 27.01.2025 | 21,25 | 22,21 | 21,16 | 22,12 | 1,51% | 5.169.823,00 |
| 24.01.2025 | 22,37 | 22,64 | 21,58 | 21,79 | 0,60% | 7.740.324,00 |
| 23.01.2025 | 21,20 | 21,89 | 21,15 | 21,66 | 1,64% | 4.897.566,00 |
| 22.01.2025 | 21,56 | 21,90 | 21,31 | 21,31 | -0,75% | 3.952.576,00 |
| 21.01.2025 | 21,00 | 21,51 | 21,00 | 21,47 | 1,66% | 5.581.622,00 |
| 20.01.2025 | 21,10 | 21,22 | 20,78 | 21,12 | 0,72% | 3.178.473,00 |
| 17.01.2025 | 20,63 | 21,07 | 20,46 | 20,97 | 1,65% | 9.365.889,00 |
| 16.01.2025 | 20,52 | 20,79 | 20,28 | 20,63 | 1,33% | 4.937.423,00 |
| 15.01.2025 | 19,39 | 20,45 | 19,39 | 20,36 | 5,66% | 8.832.428,00 |