19,050€
0,79%
Echtzeit-Aktienkurs Sportradar Holding AG
Bid:
Ask:
Aktienkurse zur Sportradar Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 19,05 | 19,05 | 19,00 | 19,00 | 0,26% | - |
| 14.01.2025 | 18,25 | 19,40 | 18,20 | 18,95 | 3,84% | - |
| 13.01.2025 | 18,40 | 18,70 | 17,95 | 18,25 | -1,62% | - |
| 10.01.2025 | 17,70 | 18,80 | 17,70 | 18,55 | 1,09% | 60,00 |
| 09.01.2025 | 18,00 | 18,35 | 18,00 | 18,35 | 2,23% | - |
| 08.01.2025 | 17,40 | 18,10 | 17,15 | 17,95 | 2,28% | - |
| 07.01.2025 | 17,40 | 18,10 | 17,30 | 17,55 | 0,57% | - |
| 06.01.2025 | 17,40 | 17,80 | 16,65 | 17,45 | 1,16% | - |
| 03.01.2025 | 16,95 | 17,40 | 16,65 | 17,25 | 1,77% | - |
| 02.01.2025 | 16,75 | 17,90 | 16,75 | 16,95 | 3,99% | - |
| 30.12.2024 | 16,50 | 16,70 | 16,30 | 16,30 | -2,10% | - |
| 27.12.2024 | 16,55 | 16,75 | 16,10 | 16,65 | 1,52% | - |
| 23.12.2024 | 15,90 | 16,70 | 15,80 | 16,40 | 2,82% | - |
| 20.12.2024 | 16,05 | 16,40 | 15,80 | 15,95 | 0,00% | - |
| 19.12.2024 | 15,85 | 16,30 | 15,65 | 15,95 | 0,00% | - |
| 18.12.2024 | 16,65 | 16,85 | 15,80 | 15,95 | -4,20% | - |
| 17.12.2024 | 16,40 | 17,10 | 16,25 | 16,65 | 0,00% | - |
| 16.12.2024 | 16,50 | 16,85 | 16,40 | 16,65 | 0,60% | - |
| 13.12.2024 | 16,75 | 16,95 | 16,20 | 16,55 | -1,19% | - |
| 12.12.2024 | 16,70 | 17,10 | 16,55 | 16,75 | 0,00% | - |
| 11.12.2024 | 16,10 | 16,95 | 16,10 | 16,75 | 2,45% | - |
| 10.12.2024 | 16,05 | 16,35 | 15,80 | 16,35 | 1,24% | 120,00 |
| 09.12.2024 | 16,75 | 16,85 | 15,85 | 16,15 | -3,58% | - |
| 06.12.2024 | 16,10 | 16,75 | 16,10 | 16,75 | 3,08% | - |
| 05.12.2024 | 16,65 | 16,70 | 16,25 | 16,25 | -2,40% | - |
| 04.12.2024 | 16,65 | 16,85 | 16,40 | 16,65 | 0,60% | - |
| 03.12.2024 | 16,30 | 16,85 | 16,30 | 16,55 | 0,61% | - |
| 02.12.2024 | 16,45 | 16,80 | 16,40 | 16,45 | -2,95% | - |
| 29.11.2024 | 16,10 | 17,00 | 16,00 | 16,95 | 4,31% | - |
| 28.11.2024 | 16,10 | 16,35 | 16,10 | 16,25 | 0,62% | - |
| 27.11.2024 | 16,10 | 16,55 | 16,10 | 16,15 | -0,62% | 2.000,00 |
| 26.11.2024 | 16,65 | 16,85 | 15,90 | 16,25 | -3,56% | 60,00 |
| 25.11.2024 | 17,05 | 17,30 | 16,70 | 16,85 | -1,17% | 55,00 |
| 22.11.2024 | 16,50 | 17,25 | 16,50 | 17,05 | 1,79% | - |
| 21.11.2024 | 16,65 | 17,25 | 16,55 | 16,75 | 0,60% | 24,00 |
| 20.11.2024 | 16,30 | 17,00 | 16,30 | 16,65 | 1,22% | - |
| 19.11.2024 | 16,50 | 16,65 | 15,90 | 16,45 | 1,23% | 260,00 |
| 18.11.2024 | 16,05 | 16,45 | 15,95 | 16,25 | 1,25% | 15,00 |
| 15.11.2024 | 16,20 | 16,60 | 15,85 | 16,05 | -3,02% | - |
| 14.11.2024 | 16,10 | 16,65 | 16,00 | 16,55 | 1,85% | - |
| 13.11.2024 | 15,75 | 16,45 | 15,75 | 16,25 | 1,88% | - |
| 12.11.2024 | 15,40 | 16,15 | 15,35 | 15,95 | 2,57% | 300,00 |
| 11.11.2024 | 14,85 | 15,55 | 14,65 | 15,55 | 5,42% | - |
| 08.11.2024 | 13,30 | 14,85 | 13,20 | 14,75 | 11,32% | - |
| 07.11.2024 | 11,80 | 13,50 | 11,80 | 13,25 | 11,81% | - |
| 06.11.2024 | 11,75 | 12,20 | 11,60 | 11,85 | 4,41% | - |
| 05.11.2024 | 11,30 | 11,45 | 11,25 | 11,35 | 0,00% | - |
| 04.11.2024 | 11,50 | 11,70 | 11,35 | 11,35 | -2,58% | 120,00 |
| 01.11.2024 | 11,40 | 11,75 | 11,40 | 11,65 | 0,43% | - |
| 31.10.2024 | 11,60 | 11,90 | 11,35 | 11,60 | -2,11% | - |
| 30.10.2024 | 11,80 | 12,25 | 11,65 | 11,85 | 0,00% | - |
| 29.10.2024 | 11,55 | 12,00 | 11,55 | 11,85 | 2,60% | - |
| 28.10.2024 | 11,55 | 11,65 | 11,25 | 11,55 | 0,87% | - |
| 25.10.2024 | 11,30 | 11,50 | 11,30 | 11,45 | 0,88% | - |
| 24.10.2024 | 11,20 | 11,55 | 11,20 | 11,35 | 0,00% | - |
| 23.10.2024 | 11,50 | 11,75 | 11,35 | 11,35 | -2,58% | - |
| 22.10.2024 | 11,80 | 11,85 | 11,45 | 11,65 | -1,69% | - |
| 21.10.2024 | 11,55 | 12,15 | 11,40 | 11,85 | 3,49% | - |
| 18.10.2024 | 11,50 | 11,75 | 11,35 | 11,45 | -1,72% | - |
| 17.10.2024 | 11,50 | 11,70 | 11,45 | 11,65 | 1,75% | - |
| 16.10.2024 | 11,40 | 11,55 | 11,35 | 11,45 | 0,00% | - |
| 15.10.2024 | 11,40 | 11,55 | 11,25 | 11,45 | 0,88% | - |
| 14.10.2024 | 11,30 | 11,45 | 11,15 | 11,35 | 0,00% | - |
| 11.10.2024 | 11,00 | 11,55 | 11,00 | 11,35 | 1,79% | - |
| 10.10.2024 | 10,85 | 11,15 | 10,75 | 11,15 | 2,76% | - |
| 09.10.2024 | 10,80 | 11,05 | 10,80 | 10,85 | 0,00% | - |
| 08.10.2024 | 10,85 | 11,05 | 10,85 | 10,85 | 0,00% | - |
| 07.10.2024 | 11,10 | 11,30 | 10,75 | 10,85 | -2,69% | - |
| 04.10.2024 | 10,70 | 11,15 | 10,70 | 11,15 | 3,72% | - |
| 03.10.2024 | 10,70 | 10,80 | 10,65 | 10,75 | 0,00% | - |
| 02.10.2024 | 10,80 | 10,95 | 10,75 | 10,75 | -0,92% | - |
| 01.10.2024 | 10,85 | 10,95 | 10,65 | 10,85 | 0,00% | - |
| 30.09.2024 | 11,05 | 11,25 | 10,85 | 10,85 | -1,81% | - |
| 27.09.2024 | 11,25 | 11,35 | 10,95 | 11,05 | -1,78% | - |
| 26.09.2024 | 11,30 | 11,65 | 11,15 | 11,25 | -0,88% | - |
| 25.09.2024 | 10,80 | 11,45 | 10,80 | 11,35 | 3,65% | - |
| 24.09.2024 | 10,80 | 11,05 | 10,80 | 10,95 | 0,00% | - |
| 23.09.2024 | 10,80 | 11,05 | 10,65 | 10,95 | 0,92% | - |
| 20.09.2024 | 10,90 | 11,10 | 10,75 | 10,85 | -1,81% | - |
| 19.09.2024 | 10,90 | 11,25 | 10,90 | 11,05 | 0,91% | - |
| 18.09.2024 | 10,70 | 10,95 | 10,70 | 10,95 | 0,92% | - |
| 17.09.2024 | 10,50 | 10,95 | 10,50 | 10,85 | 2,84% | - |
| 16.09.2024 | 10,55 | 10,85 | 10,35 | 10,55 | 0,00% | - |
| 13.09.2024 | 10,40 | 10,75 | 10,40 | 10,55 | 0,96% | - |
| 12.09.2024 | 10,40 | 10,80 | 10,40 | 10,45 | 0,00% | - |
| 11.09.2024 | 10,50 | 10,90 | 10,35 | 10,45 | -1,88% | - |
| 10.09.2024 | 10,65 | 11,25 | 10,45 | 10,65 | 0,00% | - |
| 09.09.2024 | 10,50 | 10,75 | 10,45 | 10,65 | 1,91% | - |
| 06.09.2024 | 10,60 | 10,85 | 10,45 | 10,45 | -2,79% | - |
| 05.09.2024 | 10,80 | 11,05 | 10,65 | 10,75 | -0,92% | - |
| 04.09.2024 | 10,10 | 10,95 | 10,10 | 10,85 | 4,83% | - |
| 03.09.2024 | 10,40 | 10,60 | 10,20 | 10,35 | -1,43% | - |
| 02.09.2024 | 10,40 | 10,50 | 10,40 | 10,50 | -0,47% | - |
| 30.08.2024 | 10,40 | 10,55 | 10,40 | 10,55 | 0,48% | - |
| 29.08.2024 | 10,60 | 10,85 | 10,45 | 10,50 | -1,41% | - |
| 28.08.2024 | 10,50 | 10,65 | 10,45 | 10,65 | 1,91% | - |
| 27.08.2024 | 10,40 | 10,55 | 10,35 | 10,45 | 0,00% | - |
| 26.08.2024 | 10,50 | 10,65 | 10,35 | 10,45 | 0,00% | - |
| 23.08.2024 | 10,40 | 10,65 | 10,40 | 10,45 | 0,97% | - |
| 22.08.2024 | 10,70 | 10,75 | 10,35 | 10,35 | -2,82% | - |