20,500€
0,49%
Echtzeit-Aktienkurs Sportradar Holding AG
Bid:
Ask:
Aktienkurse zur Sportradar Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,00 | 20,50 | 19,85 | 20,50 | 0,49% | 2,00 |
| 29.01.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 2,00% | 145,00 |
| 28.01.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 3,63% | 281,00 |
| 27.01.2025 | 15,70 | 19,30 | 15,70 | 19,30 | -1,03% | 925,00 |
| 24.01.2025 | 19,80 | 19,80 | 19,50 | 19,50 | -3,47% | 398,00 |
| 23.01.2025 | 20,60 | 20,60 | 20,20 | 20,20 | 2,54% | 510,00 |
| 22.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 150,00 |
| 21.01.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 1,04% | 356,00 |
| 20.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | 37,00 |
| 17.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 20,00 |
| 16.01.2025 | 19,20 | 19,80 | 19,20 | 19,80 | 2,59% | 741,00 |
| 15.01.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 3,21% | 302,00 |
| 14.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,91% | 10,00 |
| 13.01.2025 | 18,55 | 18,75 | 18,00 | 18,35 | -1,34% | - |
| 10.01.2025 | 18,30 | 18,60 | 18,30 | 18,60 | -1,59% | 382,00 |
| 09.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 8,00% | 300,00 |
| 08.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,28% | 345,00 |
| 07.01.2025 | 17,40 | 18,05 | 17,35 | 17,55 | 6,36% | - |
| 06.01.2025 | 17,30 | 17,30 | 16,50 | 16,50 | -4,07% | 426,00 |
| 03.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | 50,00 |
| 02.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | 15,00 |
| 30.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 350,00 |
| 27.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 45,00 |
| 23.12.2024 | 16,30 | 16,40 | 16,30 | 16,30 | 2,19% | 2.200,00 |
| 20.12.2024 | 16,05 | 16,30 | 15,85 | 15,95 | 0,95% | - |
| 19.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | 229,00 |
| 18.12.2024 | 16,30 | 16,40 | 16,30 | 16,40 | -1,50% | 390,00 |
| 17.12.2024 | 16,55 | 16,75 | 16,30 | 16,65 | 0,00% | - |
| 16.12.2024 | 16,50 | 16,85 | 16,45 | 16,65 | 0,60% | - |
| 13.12.2024 | 16,75 | 16,80 | 16,25 | 16,55 | -1,19% | - |
| 12.12.2024 | 16,70 | 17,05 | 16,60 | 16,75 | 0,00% | - |
| 11.12.2024 | 16,25 | 16,95 | 16,25 | 16,75 | 4,69% | - |
| 10.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | 557,00 |
| 09.12.2024 | 16,90 | 16,90 | 16,40 | 16,40 | 0,00% | 36,00 |
| 06.12.2024 | 16,10 | 16,40 | 16,10 | 16,40 | 0,61% | 62,00 |
| 05.12.2024 | 16,50 | 16,50 | 16,30 | 16,30 | -3,55% | 365,00 |
| 04.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | 70,00 |
| 03.12.2024 | 16,30 | 16,60 | 16,30 | 16,60 | 0,61% | 103,00 |
| 02.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 126,00 |
| 29.11.2024 | 16,20 | 16,45 | 16,00 | 16,40 | 0,00% | - |
| 28.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,92% | 82,00 |
| 27.11.2024 | 16,25 | 16,55 | 16,15 | 16,25 | -0,61% | - |
| 26.11.2024 | 16,65 | 16,85 | 15,95 | 16,35 | -2,68% | - |
| 25.11.2024 | 17,20 | 17,20 | 16,80 | 16,80 | -0,59% | 3.690,00 |
| 22.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 34,00 |
| 21.11.2024 | 16,60 | 17,10 | 16,60 | 17,10 | 2,40% | 350,00 |
| 20.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | 40,00 |
| 19.11.2024 | 16,40 | 16,40 | 15,90 | 16,20 | 1,89% | 1.490,00 |
| 18.11.2024 | 15,90 | 16,30 | 15,90 | 15,90 | 0,00% | 465,00 |
| 15.11.2024 | 16,20 | 16,20 | 15,90 | 15,90 | -1,24% | 315,00 |
| 14.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 150,00 |
| 13.11.2024 | 15,60 | 16,30 | 15,60 | 16,20 | 2,53% | 1.616,00 |
| 12.11.2024 | 15,40 | 16,10 | 15,40 | 15,80 | 7,48% | 389,00 |
| 11.11.2024 | 14,70 | 15,00 | 14,70 | 14,70 | 2,80% | 19.125,00 |
| 08.11.2024 | 14,00 | 14,30 | 14,00 | 14,30 | 9,16% | 275,00 |
| 07.11.2024 | 12,20 | 13,10 | 12,20 | 13,10 | 11,02% | 160,00 |
| 06.11.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | 50,00 |
| 05.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 22,00 |
| 04.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 21,00 |
| 01.11.2024 | 11,50 | 11,50 | 11,40 | 11,40 | -1,72% | 21,00 |
| 31.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 100,00 |
| 30.10.2024 | 11,90 | 11,90 | 11,80 | 11,80 | 0,85% | 508,00 |
| 29.10.2024 | 12,00 | 12,00 | 11,70 | 11,70 | 1,74% | 539,00 |
| 28.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | 50,00 |
| 25.10.2024 | 11,40 | 11,50 | 11,35 | 11,45 | 0,88% | - |
| 24.10.2024 | 11,30 | 11,55 | 11,30 | 11,35 | -2,99% | - |
| 23.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 25,00 |
| 22.10.2024 | 11,70 | 11,70 | 11,50 | 11,50 | -4,17% | 200,00 |
| 21.10.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 4,80% | 1.525,00 |
| 18.10.2024 | 11,60 | 11,75 | 11,35 | 11,45 | -1,29% | - |
| 17.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,31% | 44,00 |
| 16.10.2024 | 11,50 | 11,55 | 11,35 | 11,45 | 0,00% | - |
| 15.10.2024 | 11,40 | 11,55 | 11,25 | 11,45 | 0,44% | - |
| 14.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | 638,00 |
| 11.10.2024 | 11,10 | 11,55 | 11,10 | 11,35 | 1,79% | - |
| 10.10.2024 | 10,85 | 11,15 | 10,75 | 11,15 | 2,76% | - |
| 09.10.2024 | 10,85 | 10,95 | 10,80 | 10,85 | 0,00% | - |
| 08.10.2024 | 10,85 | 10,95 | 10,70 | 10,85 | 0,00% | - |
| 07.10.2024 | 11,10 | 11,25 | 10,85 | 10,85 | -2,69% | - |
| 04.10.2024 | 10,75 | 11,15 | 10,70 | 11,15 | 3,72% | - |
| 03.10.2024 | 10,80 | 10,80 | 10,65 | 10,75 | -0,92% | - |
| 02.10.2024 | 10,85 | 10,90 | 10,75 | 10,85 | -1,36% | - |
| 01.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,38% | 1,00 |
| 30.09.2024 | 11,05 | 11,05 | 10,85 | 10,85 | -1,81% | - |
| 27.09.2024 | 11,25 | 11,35 | 10,95 | 11,05 | -1,78% | - |
| 26.09.2024 | 11,40 | 11,65 | 11,15 | 11,25 | -0,88% | - |
| 25.09.2024 | 10,90 | 11,45 | 10,90 | 11,35 | 3,65% | - |
| 24.09.2024 | 10,90 | 10,95 | 10,85 | 10,95 | 0,00% | - |
| 23.09.2024 | 10,90 | 11,05 | 10,65 | 10,95 | 0,92% | - |
| 20.09.2024 | 11,00 | 11,10 | 10,75 | 10,85 | -0,91% | - |
| 19.09.2024 | 11,00 | 11,20 | 10,95 | 10,95 | 2,34% | - |
| 18.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 100,00 |
| 17.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | 208,00 |
| 16.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | 250,00 |
| 13.09.2024 | 10,40 | 10,60 | 10,40 | 10,60 | 1,44% | 200,00 |
| 12.09.2024 | 10,50 | 10,55 | 10,45 | 10,45 | -0,48% | - |
| 11.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | 238,00 |
| 10.09.2024 | 10,65 | 11,15 | 10,45 | 10,55 | 0,48% | - |
| 09.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,48% | 100,00 |
| 06.09.2024 | 10,70 | 10,85 | 10,45 | 10,45 | -3,24% | - |