22,140$
1,98%
Echtzeit-Aktienkurs Sportradar Holding AG
Bid:
Ask:
Aktienkurse zur Sportradar Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 21,91 | 22,15 | 21,62 | 21,71 | 0,00% | 1.379.511,00 |
| 25.11.2025 | 21,42 | 21,76 | 21,16 | 21,71 | 0,93% | 1.824.332,00 |
| 24.11.2025 | 21,71 | 21,71 | 21,06 | 21,51 | -0,65% | 1.545.210,00 |
| 21.11.2025 | 21,44 | 21,91 | 21,07 | 21,65 | 2,56% | 1.963.894,00 |
| 20.11.2025 | 22,07 | 22,14 | 20,12 | 21,11 | -2,72% | 7.111.131,00 |
| 19.11.2025 | 22,14 | 22,16 | 21,65 | 21,70 | -1,81% | 1.031.863,00 |
| 18.11.2025 | 21,70 | 22,35 | 21,66 | 22,10 | 1,33% | 990.680,00 |
| 17.11.2025 | 22,33 | 22,46 | 21,66 | 21,81 | -2,33% | 1.515.649,00 |
| 14.11.2025 | 22,26 | 22,48 | 21,83 | 22,33 | -1,33% | 1.882.372,00 |
| 13.11.2025 | 22,75 | 22,96 | 22,24 | 22,63 | -1,57% | 2.174.025,00 |
| 12.11.2025 | 23,07 | 23,44 | 22,90 | 22,99 | 0,50% | 1.245.941,00 |
| 11.11.2025 | 22,76 | 23,04 | 22,61 | 22,88 | 0,82% | 1.487.019,00 |
| 10.11.2025 | 23,46 | 23,89 | 22,63 | 22,69 | -1,22% | 2.227.694,00 |
| 07.11.2025 | 22,47 | 22,97 | 22,21 | 22,97 | 0,48% | 2.533.233,00 |
| 06.11.2025 | 23,38 | 23,57 | 22,75 | 22,86 | -2,14% | 2.284.779,00 |
| 05.11.2025 | 25,00 | 25,57 | 22,83 | 23,36 | -8,71% | 8.631.739,00 |
| 04.11.2025 | 25,86 | 26,08 | 25,54 | 25,59 | -1,88% | 2.751.303,00 |
| 03.11.2025 | 25,30 | 26,19 | 25,05 | 26,08 | 1,84% | 2.664.037,00 |
| 31.10.2025 | 26,00 | 26,35 | 25,44 | 25,61 | 0,47% | 1.502.611,00 |
| 30.10.2025 | 25,89 | 26,22 | 25,08 | 25,49 | -2,49% | 2.582.483,00 |
| 29.10.2025 | 26,42 | 26,56 | 25,95 | 26,14 | -1,88% | 1.548.706,00 |
| 28.10.2025 | 27,06 | 27,11 | 26,32 | 26,64 | -1,73% | 1.668.246,00 |
| 27.10.2025 | 27,27 | 27,45 | 27,00 | 27,11 | 0,30% | 1.009.794,00 |
| 24.10.2025 | 27,72 | 27,74 | 26,67 | 27,03 | -1,46% | 1.778.211,00 |
| 23.10.2025 | 27,30 | 27,79 | 27,15 | 27,43 | -0,27% | 2.613.498,00 |
| 22.10.2025 | 26,42 | 27,85 | 26,42 | 27,51 | 1,83% | 2.334.626,00 |
| 21.10.2025 | 26,07 | 27,21 | 25,89 | 27,01 | 3,09% | 2.366.688,00 |
| 20.10.2025 | 26,83 | 27,20 | 25,86 | 26,20 | -0,57% | 1.346.710,00 |
| 17.10.2025 | 26,91 | 27,09 | 26,20 | 26,35 | -2,08% | 1.269.903,00 |
| 16.10.2025 | 27,52 | 27,84 | 26,51 | 26,91 | -2,15% | 2.472.011,00 |
| 15.10.2025 | 26,59 | 27,74 | 26,48 | 27,50 | 4,05% | 4.285.472,00 |
| 14.10.2025 | 24,91 | 26,46 | 24,89 | 26,43 | 4,92% | 3.410.125,00 |
| 13.10.2025 | 24,40 | 25,25 | 24,37 | 25,19 | 3,88% | 2.077.409,00 |
| 10.10.2025 | 25,05 | 25,10 | 24,10 | 24,25 | -4,07% | 4.443.538,00 |
| 09.10.2025 | 25,70 | 25,88 | 25,09 | 25,28 | -0,90% | 1.954.654,00 |
| 08.10.2025 | 25,45 | 25,57 | 24,71 | 25,51 | 0,31% | 2.540.812,00 |
| 07.10.2025 | 25,54 | 25,75 | 25,11 | 25,43 | -0,59% | 2.188.672,00 |
| 06.10.2025 | 26,50 | 26,50 | 25,44 | 25,58 | -3,14% | 3.281.702,00 |
| 03.10.2025 | 27,25 | 27,25 | 26,34 | 26,41 | -0,64% | 221.174,00 |
| 02.10.2025 | 26,60 | 26,80 | 26,31 | 26,58 | 0,26% | 2.435.962,00 |
| 01.10.2025 | 26,76 | 26,76 | 25,91 | 26,51 | -1,45% | 3.587.371,00 |
| 30.09.2025 | 28,50 | 28,58 | 26,15 | 26,90 | -5,81% | 7.563.612,00 |
| 29.09.2025 | 29,11 | 29,41 | 28,51 | 28,56 | -1,42% | 1.905.443,00 |
| 26.09.2025 | 29,37 | 29,46 | 28,62 | 28,97 | -1,19% | 2.148.587,00 |
| 25.09.2025 | 29,21 | 29,56 | 28,86 | 29,32 | -0,74% | 1.769.389,00 |
| 24.09.2025 | 30,00 | 30,10 | 29,22 | 29,54 | -1,80% | 1.860.189,00 |
| 23.09.2025 | 29,82 | 31,18 | 29,47 | 30,08 | 1,18% | 3.278.931,00 |
| 22.09.2025 | 30,02 | 30,30 | 29,48 | 29,73 | -1,36% | 1.265.528,00 |
| 19.09.2025 | 29,82 | 30,24 | 29,63 | 30,14 | 2,31% | 2.467.543,00 |
| 18.09.2025 | 28,99 | 29,84 | 28,99 | 29,46 | 1,92% | 1.606.309,00 |
| 17.09.2025 | 30,32 | 30,44 | 28,59 | 28,91 | -4,41% | 3.269.188,00 |
| 16.09.2025 | 29,99 | 30,37 | 29,40 | 30,24 | 0,97% | 1.481.717,00 |
| 15.09.2025 | 30,39 | 30,72 | 29,93 | 29,95 | -1,25% | 1.172.080,00 |
| 12.09.2025 | 30,35 | 30,47 | 29,99 | 30,33 | 1,10% | 915.217,00 |
| 11.09.2025 | 31,33 | 31,35 | 29,80 | 30,00 | -3,97% | 2.600.465,00 |
| 10.09.2025 | 31,50 | 31,65 | 31,22 | 31,24 | 0,19% | 924.029,00 |
| 09.09.2025 | 30,90 | 31,27 | 30,52 | 31,18 | 0,61% | 1.349.227,00 |
| 08.09.2025 | 30,88 | 31,50 | 30,22 | 30,99 | 0,39% | 2.706.489,00 |
| 05.09.2025 | 30,70 | 30,90 | 30,31 | 30,87 | -0,10% | 1.958.974,00 |
| 04.09.2025 | 30,76 | 30,96 | 30,37 | 30,90 | 1,25% | 1.180.905,00 |
| 03.09.2025 | 31,00 | 31,06 | 30,39 | 30,52 | -0,97% | 1.301.387,00 |
| 02.09.2025 | 30,57 | 30,99 | 29,75 | 30,82 | -0,39% | 1.105.479,00 |
| 29.08.2025 | 31,50 | 31,50 | 30,37 | 30,94 | -1,24% | 1.204.665,00 |
| 28.08.2025 | 31,39 | 31,69 | 31,21 | 31,33 | 0,13% | 882.699,00 |
| 27.08.2025 | 31,73 | 31,83 | 31,25 | 31,29 | -1,57% | 719.437,00 |
| 26.08.2025 | 31,88 | 32,01 | 31,38 | 31,79 | 0,82% | 871.745,00 |
| 25.08.2025 | 31,70 | 32,22 | 31,46 | 31,53 | -0,32% | 1.132.765,00 |
| 22.08.2025 | 31,23 | 31,91 | 30,88 | 31,63 | 1,48% | 1.541.236,00 |
| 21.08.2025 | 30,32 | 31,43 | 30,25 | 31,17 | 2,80% | 1.996.270,00 |
| 20.08.2025 | 30,12 | 30,42 | 29,52 | 30,32 | -0,10% | 1.601.962,00 |
| 19.08.2025 | 31,80 | 31,82 | 30,12 | 30,35 | -2,97% | 1.407.958,00 |
| 18.08.2025 | 31,05 | 31,56 | 30,91 | 31,28 | 0,90% | 1.518.875,00 |
| 15.08.2025 | 30,99 | 31,21 | 30,41 | 31,00 | -0,58% | 1.309.597,00 |
| 14.08.2025 | 30,87 | 31,59 | 30,46 | 31,18 | 1,04% | 1.730.098,00 |
| 13.08.2025 | 29,12 | 31,00 | 29,12 | 30,86 | 6,45% | 2.905.734,00 |
| 12.08.2025 | 28,11 | 29,05 | 28,06 | 28,99 | 3,09% | 2.650.891,00 |
| 11.08.2025 | 27,68 | 28,67 | 27,48 | 28,12 | 1,79% | 1.371.045,00 |
| 08.08.2025 | 27,86 | 27,86 | 26,84 | 27,63 | -1,52% | 1.923.104,00 |
| 07.08.2025 | 28,45 | 28,50 | 27,59 | 28,05 | -1,37% | 1.497.195,00 |
| 06.08.2025 | 27,50 | 28,61 | 27,12 | 28,44 | 2,16% | 2.945.315,00 |
| 05.08.2025 | 29,78 | 29,78 | 26,25 | 27,84 | -5,72% | 6.775.179,00 |
| 04.08.2025 | 29,86 | 30,11 | 29,48 | 29,53 | -0,14% | 1.461.449,00 |
| 01.08.2025 | 29,03 | 29,87 | 28,40 | 29,57 | 0,00% | 2.041.215,00 |
| 31.07.2025 | 29,55 | 29,78 | 29,39 | 29,57 | 0,82% | 1.181.651,00 |
| 30.07.2025 | 28,22 | 29,37 | 28,06 | 29,33 | 5,05% | 1.633.379,00 |
| 29.07.2025 | 28,07 | 28,15 | 27,76 | 27,92 | -0,29% | 1.201.812,00 |
| 28.07.2025 | 28,50 | 28,69 | 27,98 | 28,00 | -1,79% | 1.412.493,00 |
| 25.07.2025 | 28,27 | 28,72 | 28,16 | 28,51 | 1,28% | 1.282.411,00 |
| 24.07.2025 | 28,55 | 28,62 | 27,84 | 28,15 | -1,44% | 2.230.884,00 |
| 23.07.2025 | 28,69 | 29,02 | 28,06 | 28,56 | -1,52% | 2.380.151,00 |
| 22.07.2025 | 29,66 | 29,98 | 28,67 | 29,00 | -2,68% | 2.902.449,00 |
| 21.07.2025 | 30,28 | 30,46 | 29,58 | 29,80 | -1,50% | 1.353.904,00 |
| 18.07.2025 | 30,36 | 30,58 | 30,05 | 30,26 | -0,33% | 1.703.334,00 |
| 17.07.2025 | 30,08 | 30,63 | 29,82 | 30,36 | 1,35% | 1.603.376,00 |
| 16.07.2025 | 29,67 | 30,03 | 29,44 | 29,95 | 1,32% | 2.185.288,00 |
| 15.07.2025 | 29,22 | 29,60 | 28,86 | 29,56 | 0,99% | 2.316.500,00 |
| 14.07.2025 | 28,49 | 29,29 | 28,45 | 29,27 | 2,45% | 1.522.921,00 |
| 11.07.2025 | 29,30 | 29,34 | 28,44 | 28,57 | -2,06% | 1.175.401,00 |
| 10.07.2025 | 29,55 | 29,73 | 28,85 | 29,17 | -0,82% | 1.191.800,00 |
| 09.07.2025 | 28,98 | 29,48 | 28,75 | 29,41 | 1,98% | 1.592.941,00 |