7,570$
-7,80%
Echtzeit-Aktienkurs Sprinklr
Bid:
Ask:
Aktienkurse zur Sprinklr Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 8,08 | 8,18 | 7,55 | 7,60 | -7,43% | 7.295.556,00 |
| 31.08.2026 | 8,17 | 8,28 | 8,09 | 8,21 | 0,61% | 4.932.984,00 |
| 28.08.2026 | 7,88 | 8,18 | 7,87 | 8,16 | 2,77% | 4.411.745,00 |
| 27.08.2026 | 7,59 | 8,04 | 7,56 | 7,94 | 6,29% | 4.894.249,00 |
| 26.08.2026 | 7,31 | 7,54 | 7,31 | 7,47 | 0,00% | 3.408.351,00 |
| 25.08.2026 | 7,33 | 7,48 | 7,30 | 7,47 | 0,54% | 3.344.797,00 |
| 24.08.2026 | 7,34 | 7,50 | 7,33 | 7,43 | 0,41% | 2.949.791,00 |
| 21.08.2026 | 7,20 | 7,40 | 7,12 | 7,40 | 2,78% | 2.783.124,00 |
| 20.08.2026 | 7,09 | 7,31 | 7,09 | 7,20 | 0,98% | 2.148.330,00 |
| 19.08.2026 | 6,88 | 7,18 | 6,88 | 7,13 | 3,18% | 2.098.592,00 |
| 18.08.2026 | 6,81 | 6,96 | 6,72 | 6,91 | 3,13% | 1.795.732,00 |
| 17.08.2026 | 6,81 | 6,91 | 6,70 | 6,70 | -2,76% | 2.134.209,00 |
| 14.08.2026 | 7,08 | 7,11 | 6,84 | 6,89 | -1,99% | 2.004.010,00 |
| 13.08.2026 | 6,75 | 7,07 | 6,66 | 7,03 | 4,30% | 2.962.633,00 |
| 12.08.2026 | 6,73 | 6,82 | 6,68 | 6,74 | -1,89% | 2.120.354,00 |
| 11.08.2026 | 6,86 | 7,00 | 6,81 | 6,87 | -0,87% | 1.934.563,00 |
| 10.08.2026 | 6,79 | 7,01 | 6,78 | 6,93 | 1,02% | 1.914.382,00 |
| 07.08.2026 | 6,70 | 6,90 | 6,70 | 6,86 | 3,78% | 2.000.807,00 |
| 06.08.2026 | 6,58 | 6,66 | 6,50 | 6,61 | -1,49% | 2.576.721,00 |
| 05.08.2026 | 6,68 | 6,73 | 6,58 | 6,71 | 0,60% | 4.652.937,00 |
| 04.08.2026 | 6,38 | 6,71 | 6,38 | 6,67 | 2,30% | 3.069.910,00 |
| 03.08.2026 | 6,51 | 6,78 | 6,41 | 6,52 | 2,52% | 3.404.189,00 |
| 31.07.2026 | 6,08 | 6,40 | 6,08 | 6,36 | 2,58% | 3.128.524,00 |
| 30.07.2026 | 6,27 | 6,34 | 6,08 | 6,20 | -3,88% | 2.647.528,00 |
| 29.07.2026 | 6,34 | 6,54 | 6,31 | 6,45 | 2,22% | 2.359.239,00 |
| 28.07.2026 | 6,19 | 6,45 | 6,18 | 6,31 | 3,95% | 3.042.853,00 |
| 27.07.2026 | 5,74 | 6,20 | 5,74 | 6,07 | 6,68% | 4.781.179,00 |
| 24.07.2026 | 5,58 | 5,74 | 5,56 | 5,69 | 3,45% | 2.180.141,00 |
| 23.07.2026 | 5,65 | 5,65 | 5,46 | 5,50 | -1,08% | 2.729.939,00 |
| 22.07.2026 | 5,84 | 5,84 | 5,44 | 5,56 | -3,97% | 3.587.860,00 |
| 21.07.2026 | 5,84 | 5,96 | 5,77 | 5,79 | -2,69% | 2.331.179,00 |
| 20.07.2026 | 5,76 | 6,04 | 5,73 | 5,95 | 2,06% | 3.271.455,00 |
| 17.07.2026 | 5,82 | 5,92 | 5,76 | 5,83 | 0,00% | 2.226.811,00 |
| 16.07.2026 | 5,79 | 5,95 | 5,74 | 5,83 | 1,39% | 2.883.551,00 |
| 15.07.2026 | 5,77 | 5,88 | 5,69 | 5,75 | 1,23% | 2.647.928,00 |
| 14.07.2026 | 5,48 | 5,73 | 5,48 | 5,68 | -0,87% | 3.090.932,00 |
| 13.07.2026 | 5,58 | 5,85 | 5,55 | 5,73 | 4,56% | 5.402.681,00 |
| 10.07.2026 | 5,60 | 5,63 | 5,44 | 5,48 | -0,36% | 1.952.499,00 |
| 09.07.2026 | 5,31 | 5,50 | 5,20 | 5,50 | 1,48% | 2.484.299,00 |
| 08.07.2026 | 5,37 | 5,47 | 5,36 | 5,42 | -0,91% | 2.388.183,00 |
| 07.07.2026 | 5,49 | 5,62 | 5,45 | 5,47 | 1,30% | 2.974.275,00 |
| 06.07.2026 | 5,33 | 5,50 | 5,31 | 5,40 | -0,18% | 2.848.427,00 |
| 02.07.2026 | 5,33 | 5,54 | 5,33 | 5,41 | 1,69% | 4.148.583,00 |
| 01.07.2026 | 5,30 | 5,39 | 5,27 | 5,32 | 3,10% | 4.072.694,00 |
| 30.06.2026 | 5,11 | 5,21 | 5,05 | 5,16 | -0,58% | 3.450.723,00 |
| 29.06.2026 | 5,26 | 5,32 | 5,16 | 5,19 | 0,58% | 4.046.215,00 |
| 26.06.2026 | 4,96 | 5,17 | 4,96 | 5,16 | 5,09% | 7.983.865,00 |
| 25.06.2026 | 4,90 | 5,01 | 4,86 | 4,91 | -2,00% | 3.397.646,00 |
| 24.06.2026 | 4,95 | 5,14 | 4,94 | 5,01 | 0,80% | 3.620.463,00 |
| 23.06.2026 | 5,05 | 5,09 | 4,94 | 4,97 | 0,40% | 3.057.400,00 |
| 22.06.2026 | 5,00 | 5,11 | 4,82 | 4,95 | -1,79% | 4.998.884,00 |
| 18.06.2026 | 5,04 | 5,07 | 4,94 | 5,04 | -1,56% | 8.310.042,00 |
| 17.06.2026 | 5,31 | 5,33 | 5,05 | 5,12 | -3,03% | 4.386.123,00 |
| 16.06.2026 | 5,32 | 5,41 | 5,24 | 5,28 | -0,56% | 3.976.008,00 |
| 15.06.2026 | 5,31 | 5,41 | 5,20 | 5,31 | -0,56% | 3.223.791,00 |
| 12.06.2026 | 5,35 | 5,38 | 5,20 | 5,34 | -0,74% | 3.293.417,00 |
| 11.06.2026 | 5,29 | 5,42 | 5,20 | 5,38 | 0,56% | 2.962.521,00 |
| 10.06.2026 | 5,35 | 5,56 | 5,30 | 5,35 | -0,93% | 2.544.134,00 |
| 09.06.2026 | 5,33 | 5,48 | 5,26 | 5,40 | 0,00% | 3.014.230,00 |
| 08.06.2026 | 5,33 | 5,42 | 5,25 | 5,40 | 0,37% | 2.739.248,00 |
| 05.06.2026 | 5,49 | 5,52 | 5,20 | 5,38 | 0,00% | 3.744.522,00 |
| 04.06.2026 | 5,45 | 5,59 | 5,27 | 5,38 | -1,28% | 3.615.436,00 |
| 03.06.2026 | 5,15 | 5,55 | 5,04 | 5,45 | -3,02% | 5.421.502,00 |
| 02.06.2026 | 5,78 | 5,83 | 5,56 | 5,62 | -6,49% | 4.324.159,00 |
| 01.06.2026 | 5,68 | 6,02 | 5,61 | 6,01 | 7,71% | 7.011.755,00 |
| 29.05.2026 | 5,44 | 5,64 | 5,42 | 5,58 | 4,10% | 3.063.728,00 |
| 28.05.2026 | 5,36 | 5,49 | 5,29 | 5,36 | 1,52% | 2.005.445,00 |
| 27.05.2026 | 5,22 | 5,41 | 5,21 | 5,28 | -0,38% | 2.468.382,00 |
| 26.05.2026 | 5,20 | 5,33 | 5,18 | 5,30 | 0,57% | 3.493.139,00 |
| 22.05.2026 | 5,27 | 5,49 | 5,27 | 5,27 | -0,19% | 2.347.566,00 |
| 21.05.2026 | 5,19 | 5,28 | 5,11 | 5,28 | 0,19% | 2.558.505,00 |
| 20.05.2026 | 5,19 | 5,29 | 5,08 | 5,27 | -0,19% | 2.845.382,00 |
| 19.05.2026 | 5,38 | 5,50 | 5,26 | 5,28 | 0,76% | 4.447.930,00 |
| 18.05.2026 | 5,16 | 5,31 | 5,06 | 5,24 | 2,54% | 4.142.459,00 |
| 15.05.2026 | 4,98 | 5,17 | 4,90 | 5,11 | 3,44% | 2.841.851,00 |
| 14.05.2026 | 4,90 | 4,99 | 4,84 | 4,94 | 1,02% | 3.408.414,00 |
| 13.05.2026 | 5,00 | 5,00 | 4,81 | 4,89 | -3,36% | 4.323.207,00 |
| 12.05.2026 | 5,28 | 5,28 | 5,00 | 5,06 | -2,69% | 4.543.277,00 |
| 11.05.2026 | 5,28 | 5,42 | 5,10 | 5,20 | -2,44% | 3.141.315,00 |
| 08.05.2026 | 5,29 | 5,35 | 5,18 | 5,33 | -2,20% | 3.414.532,00 |
| 07.05.2026 | 5,33 | 5,59 | 5,33 | 5,45 | 3,81% | 4.612.303,00 |
| 06.05.2026 | 5,32 | 5,35 | 5,19 | 5,25 | -3,31% | 4.084.568,00 |
| 05.05.2026 | 5,38 | 5,45 | 5,31 | 5,43 | 0,93% | 3.245.458,00 |
| 04.05.2026 | 5,19 | 5,46 | 5,19 | 5,38 | 3,66% | 4.370.312,00 |
| 01.05.2026 | 5,03 | 5,28 | 5,03 | 5,19 | 5,49% | 4.036.000,00 |
| 30.04.2026 | 4,90 | 4,95 | 4,83 | 4,92 | -1,40% | 4.023.342,00 |
| 29.04.2026 | 5,00 | 5,02 | 4,89 | 4,99 | -1,58% | 3.895.534,00 |
| 28.04.2026 | 5,15 | 5,28 | 5,06 | 5,07 | -0,59% | 4.853.137,00 |
| 27.04.2026 | 4,99 | 5,26 | 4,98 | 5,10 | 1,59% | 5.106.035,00 |
| 24.04.2026 | 4,81 | 5,02 | 4,79 | 5,02 | 3,72% | 4.671.549,00 |
| 23.04.2026 | 5,13 | 5,14 | 4,72 | 4,84 | -7,63% | 6.645.486,00 |
| 22.04.2026 | 5,24 | 5,29 | 5,10 | 5,24 | 0,58% | 9.062.435,00 |
| 21.04.2026 | 5,36 | 5,47 | 5,09 | 5,21 | -2,25% | 8.894.155,00 |
| 20.04.2026 | 5,45 | 5,54 | 5,27 | 5,33 | -2,20% | 8.970.077,00 |
| 17.04.2026 | 5,66 | 5,72 | 5,40 | 5,45 | -3,02% | 4.427.091,00 |
| 16.04.2026 | 5,52 | 5,65 | 5,45 | 5,62 | 3,88% | 5.407.184,00 |
| 15.04.2026 | 5,40 | 5,50 | 5,35 | 5,41 | 1,50% | 8.461.126,00 |
| 14.04.2026 | 5,50 | 5,56 | 5,21 | 5,33 | -2,02% | 3.908.123,00 |
| 13.04.2026 | 5,42 | 5,51 | 5,34 | 5,44 | 0,74% | 4.520.792,00 |
| 10.04.2026 | 5,58 | 5,59 | 5,35 | 5,40 | -3,40% | 3.566.732,00 |