7,095$
-0,63%
Echtzeit-Aktienkurs SPRINKLR INC-A
Bid:
Ask:
Aktienkurse zur SPRINKLR INC-A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 7,10 | 7,17 | 6,99 | 7,10 | -0,56% | 1.177.021,00 |
| 16.04.2025 | 7,12 | 7,32 | 7,10 | 7,14 | -0,83% | 1.258.502,00 |
| 15.04.2025 | 7,16 | 7,28 | 7,12 | 7,20 | 0,28% | 2.084.478,00 |
| 14.04.2025 | 7,41 | 7,42 | 7,07 | 7,18 | -1,10% | 2.319.560,00 |
| 11.04.2025 | 7,52 | 7,54 | 7,07 | 7,26 | -4,85% | 2.868.722,00 |
| 10.04.2025 | 7,73 | 7,79 | 7,46 | 7,63 | -3,42% | 1.248.845,00 |
| 09.04.2025 | 7,12 | 8,07 | 7,06 | 7,90 | 10,96% | 2.072.141,00 |
| 08.04.2025 | 7,49 | 7,49 | 6,97 | 7,12 | -0,70% | 2.665.437,00 |
| 07.04.2025 | 6,84 | 7,44 | 6,75 | 7,17 | -0,42% | 2.969.550,00 |
| 04.04.2025 | 7,51 | 7,56 | 7,11 | 7,20 | -6,86% | 2.214.940,00 |
| 03.04.2025 | 8,10 | 8,23 | 7,66 | 7,73 | -8,63% | 1.746.710,00 |
| 02.04.2025 | 8,46 | 8,57 | 8,33 | 8,46 | -0,70% | 1.084.448,00 |
| 01.04.2025 | 8,37 | 8,55 | 8,20 | 8,52 | 2,04% | 1.582.277,00 |
| 31.03.2025 | 8,39 | 8,47 | 8,18 | 8,35 | -0,95% | 1.589.159,00 |
| 28.03.2025 | 8,70 | 8,71 | 8,35 | 8,43 | -3,77% | 1.054.217,00 |
| 27.03.2025 | 8,90 | 8,96 | 8,72 | 8,76 | -1,46% | 1.168.842,00 |
| 26.03.2025 | 9,05 | 9,11 | 8,85 | 8,89 | -1,88% | 1.825.855,00 |
| 25.03.2025 | 9,00 | 9,14 | 8,91 | 9,06 | 0,89% | 2.207.784,00 |
| 24.03.2025 | 8,76 | 9,00 | 8,65 | 8,98 | 3,70% | 3.060.226,00 |
| 21.03.2025 | 8,71 | 8,88 | 8,57 | 8,66 | -2,04% | 3.298.238,00 |
| 20.03.2025 | 8,85 | 9,00 | 8,84 | 8,84 | -0,34% | 1.309.245,00 |
| 19.03.2025 | 8,79 | 8,95 | 8,75 | 8,87 | 0,80% | 2.344.404,00 |
| 18.03.2025 | 8,62 | 8,84 | 8,47 | 8,80 | 1,85% | 1.801.374,00 |
| 17.03.2025 | 9,13 | 9,15 | 8,62 | 8,64 | -5,47% | 2.393.976,00 |
| 14.03.2025 | 9,33 | 9,43 | 9,06 | 9,14 | -0,65% | 2.069.421,00 |
| 13.03.2025 | 9,43 | 9,63 | 9,00 | 9,20 | -2,34% | 3.844.147,00 |
| 12.03.2025 | 8,93 | 9,69 | 8,81 | 9,42 | 16,58% | 6.998.254,00 |
| 11.03.2025 | 8,21 | 8,21 | 7,93 | 8,08 | -1,34% | 2.472.499,00 |
| 10.03.2025 | 8,35 | 8,39 | 8,15 | 8,19 | -2,85% | 1.700.142,00 |
| 07.03.2025 | 8,29 | 8,56 | 8,20 | 8,43 | 1,69% | 2.004.024,00 |
| 06.03.2025 | 8,42 | 8,55 | 8,24 | 8,29 | -2,93% | 1.094.911,00 |
| 05.03.2025 | 8,43 | 8,58 | 8,38 | 8,54 | 1,18% | 1.339.879,00 |
| 04.03.2025 | 8,15 | 8,50 | 8,11 | 8,44 | 1,81% | 1.929.910,00 |
| 03.03.2025 | 8,52 | 8,61 | 8,25 | 8,29 | -2,13% | 1.623.756,00 |
| 28.02.2025 | 8,45 | 8,56 | 8,34 | 8,47 | -0,24% | 1.889.186,00 |
| 27.02.2025 | 8,67 | 8,75 | 8,49 | 8,49 | -1,51% | 1.117.854,00 |
| 26.02.2025 | 8,63 | 8,80 | 8,54 | 8,62 | 0,00% | 1.492.792,00 |
| 25.02.2025 | 8,68 | 8,79 | 8,58 | 8,62 | -1,15% | 1.129.366,00 |
| 24.02.2025 | 8,91 | 8,95 | 8,64 | 8,72 | -1,69% | 1.209.718,00 |
| 21.02.2025 | 9,24 | 9,30 | 8,86 | 8,87 | -2,63% | 1.755.716,00 |
| 20.02.2025 | 9,19 | 9,21 | 9,03 | 9,11 | -1,09% | 1.941.411,00 |
| 19.02.2025 | 9,25 | 9,35 | 9,08 | 9,21 | -0,86% | 1.971.289,00 |
| 18.02.2025 | 9,02 | 9,35 | 9,00 | 9,29 | 3,45% | 1.916.561,00 |
| 14.02.2025 | 9,23 | 9,27 | 8,96 | 8,98 | -2,18% | 761.218,00 |
| 13.02.2025 | 9,25 | 9,27 | 9,04 | 9,18 | -0,11% | 1.113.143,00 |
| 12.02.2025 | 8,98 | 9,25 | 8,90 | 9,19 | 1,21% | 1.577.696,00 |
| 11.02.2025 | 8,86 | 9,09 | 8,86 | 9,08 | 1,23% | 2.497.290,00 |
| 10.02.2025 | 8,80 | 8,99 | 8,75 | 8,97 | 3,34% | 2.119.011,00 |
| 07.02.2025 | 8,67 | 8,84 | 8,45 | 8,68 | -2,25% | 1.427.755,00 |
| 06.02.2025 | 8,93 | 9,00 | 8,87 | 8,88 | -0,56% | 769.426,00 |
| 05.02.2025 | 8,91 | 8,95 | 8,83 | 8,93 | 0,22% | 746.669,00 |
| 04.02.2025 | 8,87 | 8,99 | 8,81 | 8,91 | 1,02% | 734.887,00 |
| 03.02.2025 | 8,50 | 8,86 | 8,50 | 8,82 | -1,01% | 1.283.270,00 |
| 31.01.2025 | 8,94 | 9,36 | 8,88 | 8,91 | 0,34% | 1.210.135,00 |
| 30.01.2025 | 9,10 | 9,16 | 8,83 | 8,88 | -2,63% | 1.163.110,00 |
| 29.01.2025 | 9,20 | 9,24 | 8,99 | 9,12 | -1,41% | 2.947.552,00 |
| 28.01.2025 | 9,02 | 9,49 | 8,96 | 9,25 | 2,89% | 1.568.639,00 |
| 27.01.2025 | 8,55 | 9,32 | 8,52 | 8,99 | 2,98% | 1.795.811,00 |
| 24.01.2025 | 8,88 | 8,93 | 8,73 | 8,73 | -1,24% | 714.092,00 |
| 23.01.2025 | 8,57 | 8,85 | 8,57 | 8,84 | 2,08% | 1.081.731,00 |
| 22.01.2025 | 8,61 | 8,77 | 8,57 | 8,66 | 0,35% | 1.061.982,00 |
| 21.01.2025 | 8,60 | 8,71 | 8,57 | 8,63 | 0,82% | 752.936,00 |
| 17.01.2025 | 8,73 | 8,75 | 8,51 | 8,56 | -0,23% | 1.962.642,00 |
| 16.01.2025 | 8,65 | 8,70 | 8,51 | 8,58 | -0,35% | 1.276.905,00 |
| 15.01.2025 | 8,72 | 8,77 | 8,58 | 8,61 | 1,41% | 1.172.847,00 |
| 14.01.2025 | 8,36 | 8,52 | 8,33 | 8,49 | 2,78% | 917.255,00 |
| 13.01.2025 | 8,18 | 8,28 | 8,14 | 8,26 | 0,00% | 1.375.491,00 |
| 10.01.2025 | 8,45 | 8,46 | 8,25 | 8,26 | -3,73% | 978.473,00 |
| 08.01.2025 | 8,30 | 8,62 | 8,26 | 8,58 | 2,39% | 1.397.173,00 |
| 07.01.2025 | 8,84 | 8,87 | 8,28 | 8,38 | -4,34% | 1.223.771,00 |
| 06.01.2025 | 8,86 | 8,97 | 8,68 | 8,76 | -0,23% | 2.423.460,00 |
| 03.01.2025 | 8,59 | 8,81 | 8,53 | 8,78 | 2,81% | 1.966.392,00 |
| 02.01.2025 | 8,59 | 8,71 | 8,47 | 8,54 | 1,07% | 953.757,00 |
| 31.12.2024 | 8,56 | 8,67 | 8,45 | 8,45 | -0,59% | 807.085,00 |
| 30.12.2024 | 8,41 | 8,58 | 8,31 | 8,50 | -0,35% | 1.326.679,00 |
| 27.12.2024 | 8,74 | 8,77 | 8,47 | 8,53 | -2,96% | 1.175.094,00 |
| 26.12.2024 | 8,90 | 9,00 | 8,77 | 8,79 | -1,79% | 1.224.541,00 |
| 24.12.2024 | 9,01 | 9,03 | 8,90 | 8,95 | -0,44% | 398.393,00 |
| 23.12.2024 | 9,10 | 9,15 | 8,94 | 8,99 | -1,21% | 1.061.434,00 |
| 20.12.2024 | 8,92 | 9,27 | 8,92 | 9,10 | -0,55% | 7.894.386,00 |
| 19.12.2024 | 9,21 | 9,30 | 8,94 | 9,15 | 0,55% | 2.131.540,00 |
| 18.12.2024 | 9,34 | 9,42 | 8,97 | 9,10 | -2,15% | 2.949.434,00 |
| 17.12.2024 | 9,34 | 9,47 | 9,25 | 9,30 | -1,27% | 3.008.612,00 |
| 16.12.2024 | 8,99 | 9,46 | 8,96 | 9,42 | 4,20% | 1.930.902,00 |
| 13.12.2024 | 9,24 | 9,24 | 8,81 | 9,04 | -2,48% | 1.706.800,00 |
| 12.12.2024 | 9,35 | 9,49 | 9,21 | 9,27 | -0,96% | 1.917.614,00 |
| 11.12.2024 | 8,90 | 9,39 | 8,83 | 9,36 | 2,41% | 2.615.189,00 |
| 10.12.2024 | 8,97 | 9,15 | 8,90 | 9,14 | 1,33% | 2.511.069,00 |
| 09.12.2024 | 8,86 | 9,12 | 8,78 | 9,02 | 2,62% | 2.308.639,00 |
| 06.12.2024 | 8,73 | 8,87 | 8,55 | 8,79 | 1,38% | 3.821.009,00 |
| 05.12.2024 | 8,89 | 9,20 | 8,30 | 8,67 | 0,35% | 6.896.616,00 |
| 04.12.2024 | 8,46 | 8,77 | 8,38 | 8,64 | 4,73% | 8.453.846,00 |
| 03.12.2024 | 8,35 | 8,40 | 8,06 | 8,25 | -1,90% | 2.108.952,00 |
| 02.12.2024 | 8,30 | 8,41 | 8,18 | 8,41 | 2,06% | 1.991.865,00 |
| 29.11.2024 | 8,25 | 8,30 | 8,14 | 8,24 | 0,37% | 1.251.931,00 |
| 27.11.2024 | 8,22 | 8,36 | 8,09 | 8,21 | 0,37% | 2.362.386,00 |
| 26.11.2024 | 8,27 | 8,29 | 8,11 | 8,18 | -1,56% | 2.224.547,00 |
| 25.11.2024 | 8,42 | 8,53 | 8,30 | 8,31 | 0,12% | 3.761.960,00 |
| 22.11.2024 | 8,10 | 8,42 | 8,08 | 8,30 | 3,04% | 2.548.633,00 |
| 21.11.2024 | 7,89 | 8,14 | 7,82 | 8,06 | 3,01% | 348.784,00 |