6,060$
1,34%
Echtzeit-Aktienkurs SPRINKLR INC-A
Bid:
Ask:
Aktienkurse zur SPRINKLR INC-A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 6,00 | 6,10 | 5,92 | 6,06 | 1,34% | 2.321.349,00 |
| 01.04.2026 | 6,05 | 6,08 | 5,91 | 5,98 | -0,33% | 2.218.875,00 |
| 31.03.2026 | 5,98 | 6,17 | 5,94 | 6,00 | 1,01% | 2.614.281,00 |
| 30.03.2026 | 5,92 | 6,10 | 5,91 | 5,94 | 1,02% | 2.552.811,00 |
| 27.03.2026 | 5,86 | 5,89 | 5,74 | 5,88 | -1,34% | 2.391.728,00 |
| 26.03.2026 | 5,79 | 6,05 | 5,79 | 5,96 | 2,58% | 2.081.791,00 |
| 25.03.2026 | 5,81 | 5,94 | 5,69 | 5,81 | 0,52% | 2.494.396,00 |
| 24.03.2026 | 5,96 | 5,97 | 5,76 | 5,78 | -4,15% | 2.738.648,00 |
| 23.03.2026 | 5,92 | 6,09 | 5,84 | 6,03 | 2,55% | 3.700.008,00 |
| 20.03.2026 | 5,94 | 5,99 | 5,83 | 5,88 | -2,00% | 4.430.687,00 |
| 19.03.2026 | 5,93 | 6,18 | 5,90 | 6,00 | 0,84% | 2.904.003,00 |
| 18.03.2026 | 5,83 | 6,04 | 5,81 | 5,95 | -0,50% | 3.541.342,00 |
| 17.03.2026 | 5,80 | 6,13 | 5,76 | 5,98 | 4,18% | 4.233.452,00 |
| 16.03.2026 | 5,83 | 5,92 | 5,71 | 5,74 | -1,71% | 18.312.883,00 |
| 13.03.2026 | 5,84 | 5,99 | 5,74 | 5,84 | -0,68% | 2.408.827,00 |
| 12.03.2026 | 5,85 | 6,04 | 5,77 | 5,88 | -1,34% | 2.914.601,00 |
| 11.03.2026 | 5,90 | 6,20 | 5,82 | 5,96 | 6,05% | 3.609.395,00 |
| 10.03.2026 | 5,79 | 5,82 | 5,59 | 5,62 | -4,42% | 2.535.851,00 |
| 09.03.2026 | 5,86 | 5,94 | 5,78 | 5,88 | -1,18% | 1.790.624,00 |
| 06.03.2026 | 5,94 | 6,03 | 5,85 | 5,95 | -0,17% | 1.727.967,00 |
| 05.03.2026 | 5,95 | 6,13 | 5,93 | 5,96 | 0,34% | 1.735.705,00 |
| 04.03.2026 | 6,00 | 6,00 | 5,86 | 5,94 | 0,00% | 1.613.541,00 |
| 03.03.2026 | 5,70 | 6,03 | 5,68 | 5,94 | 2,95% | 2.670.248,00 |
| 02.03.2026 | 5,72 | 5,89 | 5,71 | 5,77 | -0,86% | 2.142.386,00 |
| 27.02.2026 | 5,63 | 5,83 | 5,57 | 5,82 | 0,69% | 2.814.624,00 |
| 26.02.2026 | 5,48 | 5,83 | 5,46 | 5,78 | 6,45% | 3.240.784,00 |
| 25.02.2026 | 5,29 | 5,45 | 5,18 | 5,43 | 2,65% | 3.347.526,00 |
| 24.02.2026 | 5,24 | 5,42 | 5,24 | 5,29 | 1,34% | 2.103.795,00 |
| 23.02.2026 | 5,43 | 5,49 | 5,12 | 5,22 | -6,62% | 3.193.070,00 |
| 20.02.2026 | 5,59 | 5,83 | 5,56 | 5,59 | -0,18% | 2.221.273,00 |
| 19.02.2026 | 5,58 | 5,62 | 5,48 | 5,60 | 0,54% | 1.505.363,00 |
| 18.02.2026 | 5,58 | 5,60 | 5,49 | 5,57 | 0,00% | 1.884.903,00 |
| 17.02.2026 | 5,50 | 5,58 | 5,41 | 5,57 | 1,46% | 3.984.973,00 |
| 13.02.2026 | 5,44 | 5,56 | 5,35 | 5,49 | 1,86% | 3.446.571,00 |
| 12.02.2026 | 5,70 | 5,72 | 5,26 | 5,39 | -5,11% | 4.413.105,00 |
| 11.02.2026 | 5,90 | 5,90 | 5,51 | 5,68 | -3,57% | 2.909.768,00 |
| 10.02.2026 | 5,89 | 6,04 | 5,84 | 5,89 | 1,20% | 3.537.232,00 |
| 09.02.2026 | 6,00 | 6,01 | 5,80 | 5,82 | -3,00% | 1.879.404,00 |
| 06.02.2026 | 6,01 | 6,04 | 5,89 | 6,00 | 0,84% | 3.576.386,00 |
| 05.02.2026 | 6,11 | 6,16 | 5,91 | 5,95 | -1,82% | 3.784.303,00 |
| 04.02.2026 | 5,88 | 6,13 | 5,82 | 6,06 | 2,02% | 3.770.348,00 |
| 03.02.2026 | 6,15 | 6,15 | 5,80 | 5,94 | -5,56% | 3.470.145,00 |
| 02.02.2026 | 6,39 | 6,54 | 6,25 | 6,29 | -1,41% | 2.873.224,00 |
| 30.01.2026 | 6,30 | 6,46 | 6,28 | 6,38 | 0,47% | 2.121.508,00 |
| 29.01.2026 | 6,39 | 6,47 | 6,21 | 6,35 | -3,35% | 1.638.629,00 |
| 28.01.2026 | 6,62 | 6,69 | 6,56 | 6,57 | 0,15% | 1.822.904,00 |
| 27.01.2026 | 6,80 | 6,84 | 6,48 | 6,56 | -3,39% | 1.317.978,00 |
| 26.01.2026 | 6,78 | 6,88 | 6,71 | 6,79 | 0,74% | 1.595.943,00 |
| 23.01.2026 | 6,79 | 6,91 | 6,69 | 6,74 | -0,88% | 2.650.821,00 |
| 22.01.2026 | 6,71 | 6,83 | 6,69 | 6,80 | 2,10% | 1.513.937,00 |
| 21.01.2026 | 6,60 | 6,70 | 6,55 | 6,66 | 0,76% | 1.683.425,00 |
| 20.01.2026 | 6,56 | 6,70 | 6,55 | 6,61 | -0,15% | 2.203.686,00 |
| 16.01.2026 | 6,96 | 6,97 | 6,62 | 6,62 | -4,89% | 2.228.679,00 |
| 15.01.2026 | 7,12 | 7,12 | 6,94 | 6,96 | -2,25% | 1.234.729,00 |
| 14.01.2026 | 7,20 | 7,25 | 7,04 | 7,12 | -1,79% | 1.765.066,00 |
| 13.01.2026 | 7,62 | 7,62 | 7,22 | 7,25 | -4,61% | 1.304.269,00 |
| 12.01.2026 | 7,60 | 7,66 | 7,50 | 7,60 | -0,39% | 1.213.868,00 |
| 09.01.2026 | 7,64 | 7,71 | 7,51 | 7,63 | -0,65% | 884.654,00 |
| 08.01.2026 | 7,69 | 7,73 | 7,60 | 7,68 | -1,03% | 1.890.439,00 |
| 07.01.2026 | 7,59 | 7,76 | 7,50 | 7,76 | 2,65% | 1.077.965,00 |
| 06.01.2026 | 7,39 | 7,57 | 7,36 | 7,56 | 2,16% | 1.506.360,00 |
| 05.01.2026 | 7,30 | 7,52 | 7,25 | 7,40 | 1,09% | 1.515.252,00 |
| 02.01.2026 | 7,82 | 7,82 | 7,17 | 7,32 | -5,91% | 1.790.798,00 |
| 31.12.2025 | 7,82 | 7,88 | 7,77 | 7,78 | -0,64% | 968.444,00 |
| 30.12.2025 | 7,75 | 7,90 | 7,73 | 7,83 | 0,38% | 1.176.525,00 |
| 29.12.2025 | 7,70 | 7,85 | 7,70 | 7,80 | 1,04% | 1.068.509,00 |
| 26.12.2025 | 7,69 | 7,75 | 7,67 | 7,72 | 0,13% | 718.217,00 |
| 24.12.2025 | 7,69 | 7,74 | 7,66 | 7,71 | 0,26% | 1.158.302,00 |
| 23.12.2025 | 7,79 | 7,79 | 7,61 | 7,69 | -1,28% | 3.714.064,00 |
| 22.12.2025 | 7,86 | 7,90 | 7,77 | 7,79 | -0,64% | 1.054.493,00 |
| 19.12.2025 | 7,88 | 7,91 | 7,74 | 7,84 | -0,38% | 3.424.149,00 |
| 18.12.2025 | 7,83 | 7,94 | 7,81 | 7,87 | 0,13% | 2.351.974,00 |
| 17.12.2025 | 7,85 | 7,98 | 7,81 | 7,86 | 0,13% | 1.974.699,00 |
| 16.12.2025 | 7,68 | 7,91 | 7,67 | 7,85 | 1,82% | 1.763.680,00 |
| 15.12.2025 | 8,03 | 8,03 | 7,69 | 7,71 | -3,99% | 1.456.919,00 |
| 12.12.2025 | 8,03 | 8,06 | 7,98 | 8,03 | 0,12% | 1.630.557,00 |
| 11.12.2025 | 7,98 | 8,09 | 7,95 | 8,02 | 0,00% | 1.610.512,00 |
| 10.12.2025 | 8,06 | 8,21 | 8,00 | 8,02 | -0,50% | 2.006.194,00 |
| 09.12.2025 | 7,74 | 8,08 | 7,74 | 8,06 | 4,13% | 2.238.945,00 |
| 08.12.2025 | 7,82 | 7,97 | 7,71 | 7,74 | -0,64% | 2.537.663,00 |
| 05.12.2025 | 7,87 | 7,89 | 7,72 | 7,79 | -1,39% | 2.001.352,00 |
| 04.12.2025 | 7,94 | 8,00 | 7,63 | 7,90 | 1,67% | 3.328.210,00 |
| 03.12.2025 | 7,84 | 8,00 | 7,40 | 7,77 | 3,05% | 7.850.855,00 |
| 02.12.2025 | 7,31 | 7,72 | 7,25 | 7,54 | 3,71% | 5.616.831,00 |
| 01.12.2025 | 7,14 | 7,33 | 7,09 | 7,27 | 0,55% | 2.166.433,00 |
| 28.11.2025 | 7,21 | 7,34 | 7,18 | 7,23 | 0,28% | 1.076.277,00 |
| 26.11.2025 | 7,18 | 7,29 | 7,15 | 7,21 | -0,41% | 2.169.572,00 |
| 25.11.2025 | 7,10 | 7,36 | 7,05 | 7,24 | 2,12% | 1.398.088,00 |
| 24.11.2025 | 7,04 | 7,15 | 7,03 | 7,09 | -0,28% | 1.744.479,00 |
| 21.11.2025 | 6,93 | 7,17 | 6,86 | 7,11 | 2,60% | 1.625.879,00 |
| 20.11.2025 | 7,04 | 7,11 | 6,91 | 6,93 | -0,57% | 1.230.577,00 |
| 19.11.2025 | 6,96 | 7,10 | 6,92 | 6,97 | -0,57% | 1.340.756,00 |
| 18.11.2025 | 6,95 | 7,07 | 6,95 | 7,01 | -0,14% | 1.136.100,00 |
| 17.11.2025 | 7,14 | 7,24 | 7,00 | 7,02 | -3,57% | 1.986.280,00 |
| 14.11.2025 | 7,21 | 7,32 | 7,19 | 7,28 | -0,27% | 1.134.094,00 |
| 13.11.2025 | 7,36 | 7,50 | 7,22 | 7,30 | -2,67% | 1.229.982,00 |
| 12.11.2025 | 7,51 | 7,62 | 7,48 | 7,50 | -0,66% | 1.442.504,00 |
| 11.11.2025 | 7,40 | 7,57 | 7,40 | 7,55 | 1,34% | 834.830,00 |
| 10.11.2025 | 7,42 | 7,53 | 7,40 | 7,45 | 0,40% | 1.265.323,00 |
| 07.11.2025 | 7,48 | 7,48 | 7,32 | 7,42 | -1,33% | 1.192.203,00 |