21,320$
2,45%
Echtzeit-Aktienkurs Sportradar Holding AG
Bid:
Ask:
Aktienkurse zur Sportradar Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 21,20 | 21,51 | 21,11 | 21,32 | 2,45% | 87.655,00 |
| 29.01.2025 | 21,18 | 21,25 | 20,53 | 20,81 | -1,84% | 567.079,00 |
| 28.01.2025 | 20,03 | 21,24 | 20,03 | 21,20 | 5,26% | 790.679,00 |
| 27.01.2025 | 20,28 | 20,68 | 19,96 | 20,14 | -2,94% | 990.634,00 |
| 24.01.2025 | 20,90 | 20,92 | 20,53 | 20,75 | -0,62% | 438.804,00 |
| 23.01.2025 | 20,49 | 20,90 | 20,29 | 20,88 | 2,25% | 550.673,00 |
| 22.01.2025 | 20,42 | 20,65 | 20,19 | 20,42 | 0,39% | 542.506,00 |
| 21.01.2025 | 20,32 | 20,51 | 20,13 | 20,34 | 1,50% | 666.792,00 |
| 17.01.2025 | 20,17 | 20,25 | 19,71 | 20,04 | 0,20% | 2.161.654,00 |
| 16.01.2025 | 19,94 | 20,38 | 19,70 | 20,00 | 0,25% | 766.683,00 |
| 15.01.2025 | 20,00 | 20,90 | 19,57 | 19,95 | 1,94% | 2.153.028,00 |
| 14.01.2025 | 18,77 | 19,97 | 18,77 | 19,57 | 4,62% | 1.518.586,00 |
| 13.01.2025 | 18,92 | 18,93 | 18,30 | 18,71 | -1,55% | 724.389,00 |
| 10.01.2025 | 18,60 | 19,22 | 18,29 | 19,00 | 2,37% | 2.458.868,00 |
| 08.01.2025 | 17,94 | 18,59 | 17,61 | 18,56 | 2,26% | 1.112.164,00 |
| 07.01.2025 | 18,14 | 18,75 | 17,95 | 18,15 | 0,22% | 1.252.043,00 |
| 06.01.2025 | 18,00 | 18,46 | 17,96 | 18,11 | 2,03% | 803.576,00 |
| 03.01.2025 | 17,51 | 17,88 | 17,10 | 17,75 | 1,78% | 634.189,00 |
| 02.01.2025 | 17,50 | 18,40 | 17,39 | 17,44 | 0,58% | 844.535,00 |
| 31.12.2024 | 17,64 | 17,79 | 17,18 | 17,34 | -1,48% | 325.486,00 |
| 30.12.2024 | 17,06 | 17,93 | 16,96 | 17,60 | 1,09% | 896.468,00 |
| 27.12.2024 | 17,25 | 17,46 | 16,85 | 17,41 | 0,69% | 377.910,00 |
| 26.12.2024 | 16,95 | 17,36 | 16,83 | 17,29 | 2,01% | 244.807,00 |
| 24.12.2024 | 17,14 | 17,14 | 16,87 | 16,95 | -0,88% | 174.047,00 |
| 23.12.2024 | 16,67 | 17,37 | 16,49 | 17,10 | 2,89% | 768.486,00 |
| 20.12.2024 | 16,45 | 17,00 | 16,45 | 16,62 | 0,06% | 648.664,00 |
| 19.12.2024 | 16,60 | 17,04 | 16,28 | 16,61 | 0,97% | 502.940,00 |
| 18.12.2024 | 17,63 | 17,63 | 16,40 | 16,45 | -5,78% | 790.489,00 |
| 17.12.2024 | 17,42 | 17,58 | 17,13 | 17,46 | 0,06% | 436.162,00 |
| 16.12.2024 | 17,34 | 17,66 | 17,27 | 17,45 | 0,63% | 390.620,00 |
| 13.12.2024 | 17,45 | 17,52 | 17,05 | 17,34 | -1,14% | 376.099,00 |
| 12.12.2024 | 17,47 | 17,91 | 17,47 | 17,54 | -0,34% | 479.249,00 |
| 11.12.2024 | 17,25 | 17,76 | 17,20 | 17,60 | 2,62% | 1.019.587,00 |
| 10.12.2024 | 16,69 | 17,18 | 16,50 | 17,15 | 0,94% | 455.265,00 |
| 09.12.2024 | 17,63 | 17,68 | 16,82 | 16,99 | -3,90% | 543.216,00 |
| 06.12.2024 | 17,26 | 17,69 | 17,26 | 17,68 | 2,91% | 604.088,00 |
| 05.12.2024 | 17,47 | 17,58 | 17,16 | 17,18 | -1,86% | 393.251,00 |
| 04.12.2024 | 17,76 | 17,76 | 17,24 | 17,51 | 0,37% | 636.402,00 |
| 03.12.2024 | 17,34 | 17,65 | 17,25 | 17,44 | 0,93% | 1.540.806,00 |
| 02.12.2024 | 17,32 | 17,58 | 17,24 | 17,28 | -0,35% | 529.073,00 |
| 29.11.2024 | 17,06 | 17,40 | 17,04 | 17,34 | 1,23% | 258.372,00 |
| 27.11.2024 | 17,17 | 17,43 | 17,08 | 17,13 | 0,41% | 828.663,00 |
| 26.11.2024 | 17,15 | 17,36 | 16,74 | 17,06 | -3,34% | 2.361.243,00 |
| 25.11.2024 | 17,70 | 18,05 | 17,59 | 17,65 | -0,45% | 1.005.104,00 |
| 22.11.2024 | 17,45 | 17,92 | 17,45 | 17,73 | 1,31% | 1.092.072,00 |
| 21.11.2024 | 18,19 | 18,19 | 17,42 | 17,50 | 0,03% | 111.882,00 |
| 20.11.2024 | 17,37 | 17,85 | 17,08 | 17,50 | 0,66% | 910.582,00 |
| 19.11.2024 | 17,01 | 17,55 | 16,96 | 17,38 | 0,93% | 535.751,00 |
| 18.11.2024 | 16,93 | 17,35 | 16,82 | 17,22 | 1,65% | 709.040,00 |
| 15.11.2024 | 17,28 | 17,40 | 16,77 | 16,94 | -2,36% | 744.326,00 |
| 14.11.2024 | 17,00 | 17,52 | 16,90 | 17,35 | 1,11% | 1.004.715,00 |
| 13.11.2024 | 16,89 | 17,39 | 16,81 | 17,16 | 1,60% | 1.079.513,00 |
| 12.11.2024 | 16,35 | 17,16 | 16,29 | 16,89 | 2,05% | 1.068.094,00 |
| 11.11.2024 | 15,83 | 16,57 | 15,60 | 16,55 | 4,35% | 1.447.613,00 |
| 08.11.2024 | 14,44 | 15,93 | 14,22 | 15,86 | 10,83% | 2.021.079,00 |
| 07.11.2024 | 13,95 | 14,61 | 13,80 | 14,31 | 12,94% | 2.733.667,00 |
| 06.11.2024 | 12,74 | 12,92 | 12,47 | 12,67 | 2,18% | 798.808,00 |
| 05.11.2024 | 12,32 | 12,45 | 12,26 | 12,40 | 0,73% | 595.414,00 |
| 04.11.2024 | 12,45 | 12,57 | 12,30 | 12,31 | -1,36% | 293.975,00 |
| 01.11.2024 | 12,46 | 12,68 | 12,43 | 12,48 | 0,56% | 362.034,00 |
| 31.10.2024 | 12,62 | 12,75 | 12,40 | 12,41 | -2,24% | 298.844,00 |
| 30.10.2024 | 12,78 | 13,02 | 12,70 | 12,70 | -0,59% | 237.127,00 |
| 29.10.2024 | 12,89 | 12,89 | 12,53 | 12,77 | 2,41% | 669.672,00 |
| 28.10.2024 | 12,34 | 12,66 | 12,32 | 12,47 | 1,22% | 580.374,00 |
| 25.10.2024 | 12,33 | 12,43 | 12,29 | 12,32 | -0,08% | 538.088,00 |
| 24.10.2024 | 12,25 | 12,49 | 12,20 | 12,33 | 0,98% | 469.995,00 |
| 23.10.2024 | 12,48 | 12,61 | 12,21 | 12,21 | -2,71% | 547.982,00 |
| 22.10.2024 | 12,77 | 12,77 | 12,33 | 12,55 | -1,61% | 451.294,00 |
| 21.10.2024 | 13,03 | 13,20 | 12,60 | 12,76 | 2,95% | 984.081,00 |
| 18.10.2024 | 12,62 | 12,77 | 12,31 | 12,39 | -1,55% | 380.353,00 |
| 17.10.2024 | 12,47 | 12,63 | 12,38 | 12,59 | 1,00% | 314.234,00 |
| 16.10.2024 | 12,48 | 12,56 | 12,35 | 12,46 | -0,32% | 276.444,00 |
| 15.10.2024 | 12,38 | 12,57 | 12,31 | 12,50 | 0,73% | 402.928,00 |
| 14.10.2024 | 12,40 | 12,50 | 12,21 | 12,41 | 0,00% | 379.264,00 |
| 11.10.2024 | 12,17 | 12,65 | 12,17 | 12,41 | 1,89% | 874.994,00 |
| 10.10.2024 | 11,78 | 12,23 | 11,72 | 12,18 | 2,44% | 668.444,00 |
| 09.10.2024 | 11,88 | 12,03 | 11,86 | 11,89 | -0,08% | 164.041,00 |
| 08.10.2024 | 11,91 | 12,06 | 11,90 | 11,90 | -0,25% | 141.247,00 |
| 07.10.2024 | 12,25 | 12,48 | 11,85 | 11,93 | -2,37% | 524.155,00 |
| 04.10.2024 | 11,89 | 12,23 | 11,89 | 12,22 | 3,17% | 320.808,00 |
| 03.10.2024 | 11,82 | 11,88 | 11,73 | 11,85 | -0,71% | 293.242,00 |
| 02.10.2024 | 11,99 | 12,08 | 11,90 | 11,93 | -0,75% | 230.602,00 |
| 01.10.2024 | 12,13 | 12,13 | 11,86 | 12,02 | -0,74% | 242.501,00 |
| 30.09.2024 | 12,33 | 12,45 | 12,03 | 12,11 | -1,86% | 480.520,00 |
| 27.09.2024 | 12,56 | 12,72 | 12,26 | 12,34 | -1,63% | 245.842,00 |
| 26.09.2024 | 12,80 | 12,97 | 12,50 | 12,55 | -1,06% | 465.498,00 |
| 25.09.2024 | 12,28 | 12,75 | 12,26 | 12,68 | 3,51% | 1.175.794,00 |
| 24.09.2024 | 12,20 | 12,26 | 12,13 | 12,25 | 0,99% | 486.098,00 |
| 23.09.2024 | 12,11 | 12,27 | 11,86 | 12,13 | 0,08% | 405.092,00 |
| 20.09.2024 | 12,19 | 12,25 | 11,98 | 12,12 | -1,30% | 380.039,00 |
| 19.09.2024 | 12,32 | 12,47 | 12,21 | 12,28 | 1,07% | 821.222,00 |
| 18.09.2024 | 12,10 | 12,21 | 12,06 | 12,15 | 1,17% | 703.736,00 |
| 17.09.2024 | 12,00 | 12,14 | 11,89 | 12,01 | 1,87% | 496.887,00 |
| 16.09.2024 | 11,71 | 12,01 | 11,56 | 11,79 | 0,77% | 510.783,00 |
| 13.09.2024 | 11,62 | 11,88 | 11,57 | 11,70 | 0,78% | 499.545,00 |
| 12.09.2024 | 11,58 | 11,73 | 11,51 | 11,61 | 0,52% | 296.035,00 |
| 11.09.2024 | 11,69 | 11,75 | 11,45 | 11,55 | -1,20% | 333.209,00 |
| 10.09.2024 | 11,81 | 11,86 | 11,53 | 11,69 | -0,76% | 354.160,00 |
| 09.09.2024 | 11,65 | 11,88 | 11,65 | 11,78 | 1,55% | 339.771,00 |
| 06.09.2024 | 11,97 | 12,05 | 11,59 | 11,60 | -2,60% | 547.167,00 |