8,585$
-0,87%
Echtzeit-Aktienkurs SPRINKLR INC-A
Bid:
Ask:
Aktienkurse zur SPRINKLR INC-A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 8,67 | 8,67 | 8,53 | 8,58 | -0,98% | 130.679,00 |
| 01.07.2025 | 8,41 | 8,88 | 8,41 | 8,66 | 2,36% | 4.480.988,00 |
| 30.06.2025 | 8,29 | 8,57 | 8,24 | 8,46 | 3,05% | 4.293.579,00 |
| 27.06.2025 | 8,38 | 8,38 | 7,98 | 8,21 | -2,26% | 7.995.457,00 |
| 26.06.2025 | 8,27 | 8,43 | 8,14 | 8,40 | 2,19% | 3.389.904,00 |
| 25.06.2025 | 8,33 | 8,48 | 8,21 | 8,22 | -1,79% | 2.986.800,00 |
| 24.06.2025 | 8,19 | 8,44 | 8,19 | 8,37 | 3,08% | 2.491.073,00 |
| 23.06.2025 | 7,97 | 8,17 | 7,93 | 8,12 | 1,25% | 2.267.835,00 |
| 20.06.2025 | 7,99 | 8,13 | 7,94 | 8,02 | -0,37% | 3.612.630,00 |
| 18.06.2025 | 8,34 | 8,34 | 8,04 | 8,05 | -3,25% | 1.762.512,00 |
| 17.06.2025 | 8,16 | 8,55 | 8,16 | 8,32 | 1,34% | 3.924.018,00 |
| 16.06.2025 | 8,01 | 8,27 | 7,98 | 8,21 | 3,27% | 2.737.873,00 |
| 13.06.2025 | 8,02 | 8,06 | 7,91 | 7,95 | -1,97% | 2.240.684,00 |
| 12.06.2025 | 8,16 | 8,28 | 7,96 | 8,11 | -5,37% | 5.154.536,00 |
| 11.06.2025 | 8,82 | 8,83 | 8,48 | 8,57 | -2,94% | 2.388.780,00 |
| 10.06.2025 | 8,72 | 8,86 | 8,62 | 8,83 | 1,49% | 2.451.302,00 |
| 09.06.2025 | 8,76 | 8,90 | 8,68 | 8,70 | -0,68% | 2.130.379,00 |
| 06.06.2025 | 8,95 | 8,99 | 8,57 | 8,76 | -1,02% | 2.990.235,00 |
| 05.06.2025 | 9,10 | 9,25 | 8,83 | 8,85 | -2,32% | 2.058.309,00 |
| 04.06.2025 | 9,00 | 9,34 | 8,74 | 9,06 | 5,96% | 4.578.237,00 |
| 03.06.2025 | 8,12 | 8,61 | 8,08 | 8,55 | 4,14% | 3.006.032,00 |
| 02.06.2025 | 8,40 | 8,44 | 8,16 | 8,21 | -2,73% | 1.567.162,00 |
| 30.05.2025 | 8,49 | 8,55 | 8,38 | 8,44 | -0,59% | 1.353.066,00 |
| 29.05.2025 | 8,50 | 8,55 | 8,35 | 8,49 | 0,83% | 1.468.649,00 |
| 28.05.2025 | 8,33 | 8,46 | 8,31 | 8,42 | 1,32% | 1.025.868,00 |
| 27.05.2025 | 8,16 | 8,35 | 8,09 | 8,31 | 3,49% | 1.017.652,00 |
| 23.05.2025 | 8,00 | 8,10 | 8,00 | 8,03 | -2,07% | 1.151.089,00 |
| 22.05.2025 | 8,07 | 8,27 | 7,97 | 8,20 | 1,86% | 977.359,00 |
| 21.05.2025 | 8,18 | 8,21 | 8,01 | 8,05 | -2,66% | 811.326,00 |
| 20.05.2025 | 8,27 | 8,33 | 8,19 | 8,27 | -0,84% | 1.005.320,00 |
| 19.05.2025 | 8,27 | 8,41 | 8,24 | 8,34 | -1,18% | 950.081,00 |
| 16.05.2025 | 8,53 | 8,55 | 8,40 | 8,44 | -0,47% | 1.674.148,00 |
| 15.05.2025 | 8,45 | 8,56 | 8,35 | 8,48 | 0,12% | 996.747,00 |
| 14.05.2025 | 8,46 | 8,59 | 8,43 | 8,47 | -0,24% | 1.323.506,00 |
| 13.05.2025 | 8,42 | 8,54 | 8,41 | 8,49 | 0,95% | 1.103.511,00 |
| 12.05.2025 | 8,44 | 8,50 | 8,29 | 8,41 | 4,47% | 916.904,00 |
| 09.05.2025 | 8,07 | 8,13 | 7,99 | 8,05 | 0,25% | 984.047,00 |
| 08.05.2025 | 7,84 | 8,11 | 7,77 | 8,03 | 3,75% | 1.012.555,00 |
| 07.05.2025 | 7,67 | 7,77 | 7,63 | 7,74 | 1,44% | 679.928,00 |
| 06.05.2025 | 7,60 | 7,76 | 7,56 | 7,63 | -1,17% | 683.314,00 |
| 05.05.2025 | 7,69 | 7,86 | 7,68 | 7,72 | -0,52% | 813.461,00 |
| 02.05.2025 | 7,81 | 7,85 | 7,71 | 7,76 | 0,65% | 721.064,00 |
| 01.05.2025 | 7,77 | 7,83 | 7,69 | 7,71 | 0,26% | 885.100,00 |
| 30.04.2025 | 7,57 | 7,72 | 7,46 | 7,69 | -0,39% | 956.628,00 |
| 29.04.2025 | 7,69 | 7,77 | 7,68 | 7,72 | 0,52% | 2.070.272,00 |
| 28.04.2025 | 7,68 | 7,74 | 7,59 | 7,68 | 0,26% | 1.155.669,00 |
| 25.04.2025 | 7,45 | 7,66 | 7,44 | 7,66 | 1,86% | 806.163,00 |
| 24.04.2025 | 7,24 | 7,56 | 7,23 | 7,52 | 4,88% | 1.277.734,00 |
| 23.04.2025 | 7,25 | 7,43 | 7,16 | 7,17 | 1,85% | 1.490.276,00 |
| 22.04.2025 | 6,88 | 7,05 | 6,85 | 7,04 | 2,33% | 3.815.160,00 |
| 21.04.2025 | 7,03 | 7,08 | 6,77 | 6,88 | -3,10% | 1.321.091,00 |
| 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 |