9,100$
-0,55%
Echtzeit-Aktienkurs SPRINKLR INC-A
Bid:
Ask:
Aktienkurse zur SPRINKLR INC-A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 8,94 | 9,27 | 8,92 | 9,10 | -0,55% | 7.894.382,00 |
| 19.12.2024 | 9,21 | 9,30 | 8,94 | 9,15 | 0,55% | 2.095.363,00 |
| 18.12.2024 | 9,34 | 9,42 | 8,97 | 9,10 | -2,15% | 2.946.992,00 |
| 17.12.2024 | 9,34 | 9,47 | 9,26 | 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% | 1.706.325,00 |
| 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 | 8,95 | 9,15 | 8,90 | 9,14 | 1,33% | 2.510.028,00 |
| 09.12.2024 | 8,84 | 9,12 | 8,78 | 9,02 | 2,62% | 2.308.592,00 |
| 06.12.2024 | 8,73 | 8,87 | 8,55 | 8,79 | 1,38% | 3.394.583,00 |
| 05.12.2024 | 8,75 | 9,20 | 8,30 | 8,67 | 0,35% | 6.408.724,00 |
| 04.12.2024 | 8,47 | 8,77 | 8,38 | 8,64 | 4,73% | 7.099.054,00 |
| 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% | 1.251.921,00 |
| 27.11.2024 | 8,22 | 8,36 | 8,09 | 8,21 | 0,37% | 2.362.386,00 |
| 26.11.2024 | 8,29 | 8,29 | 8,11 | 8,18 | -1,56% | 1.097.144,00 |
| 25.11.2024 | 8,39 | 8,53 | 8,30 | 8,31 | 0,12% | 2.818.180,00 |
| 22.11.2024 | 8,10 | 8,42 | 8,08 | 8,30 | 6,14% | 1.477.847,00 |
| 20.11.2024 | 7,84 | 7,95 | 7,74 | 7,82 | 0,51% | 911.037,00 |
| 19.11.2024 | 7,63 | 7,84 | 7,61 | 7,78 | 0,26% | 1.037.440,00 |
| 18.11.2024 | 7,70 | 7,84 | 7,59 | 7,76 | 1,17% | 1.313.051,00 |
| 15.11.2024 | 7,80 | 7,82 | 7,60 | 7,67 | -0,90% | 3.074.851,00 |
| 14.11.2024 | 8,09 | 8,10 | 7,64 | 7,74 | -4,09% | 2.742.239,00 |
| 13.11.2024 | 8,24 | 8,33 | 7,89 | 8,07 | -1,71% | 2.768.054,00 |
| 12.11.2024 | 7,77 | 8,28 | 7,77 | 8,21 | -0,97% | 3.700.624,00 |
| 11.11.2024 | 7,70 | 8,32 | 7,70 | 8,29 | 9,66% | 2.712.860,00 |
| 08.11.2024 | 7,68 | 7,71 | 7,47 | 7,56 | -2,07% | 1.815.568,00 |
| 07.11.2024 | 7,61 | 7,87 | 7,54 | 7,72 | 1,45% | 1.495.877,00 |
| 06.11.2024 | 7,46 | 7,61 | 7,33 | 7,61 | 6,58% | 3.262.235,00 |
| 05.11.2024 | 7,49 | 7,55 | 7,08 | 7,14 | -6,05% | 5.995.181,00 |
| 04.11.2024 | 7,55 | 7,71 | 7,54 | 7,60 | 0,80% | 1.219.837,00 |
| 01.11.2024 | 7,50 | 7,65 | 7,45 | 7,54 | 1,48% | 966.294,00 |
| 31.10.2024 | 7,35 | 7,48 | 7,34 | 7,43 | 0,81% | 1.086.873,00 |
| 30.10.2024 | 7,52 | 7,64 | 7,37 | 7,37 | -2,25% | 852.498,00 |
| 29.10.2024 | 7,32 | 7,62 | 7,32 | 7,54 | 2,31% | 1.082.674,00 |
| 28.10.2024 | 7,42 | 7,46 | 7,37 | 7,37 | 0,68% | 830.940,00 |
| 25.10.2024 | 7,27 | 7,36 | 7,20 | 7,32 | 1,53% | 1.062.172,00 |
| 24.10.2024 | 7,14 | 7,23 | 7,11 | 7,21 | 1,55% | 1.164.552,00 |
| 23.10.2024 | 7,10 | 7,14 | 7,00 | 7,10 | -0,42% | 1.163.551,00 |
| 22.10.2024 | 7,22 | 7,27 | 7,12 | 7,13 | -1,79% | 663.534,00 |
| 21.10.2024 | 7,27 | 7,39 | 7,14 | 7,26 | 0,00% | 1.022.760,00 |
| 18.10.2024 | 7,27 | 7,38 | 7,24 | 7,26 | 0,55% | 4.014.591,00 |
| 17.10.2024 | 7,31 | 7,31 | 7,11 | 7,22 | -0,96% | 2.057.748,00 |
| 16.10.2024 | 7,35 | 7,36 | 7,24 | 7,29 | -0,27% | 1.866.858,00 |
| 15.10.2024 | 7,20 | 7,35 | 7,19 | 7,31 | 1,39% | 735.024,00 |
| 14.10.2024 | 7,22 | 7,25 | 7,08 | 7,21 | -0,28% | 905.880,00 |
| 11.10.2024 | 7,10 | 7,29 | 7,09 | 7,23 | 1,26% | 751.441,00 |
| 10.10.2024 | 6,92 | 7,17 | 6,91 | 7,14 | 1,28% | 947.062,00 |
| 09.10.2024 | 6,99 | 7,14 | 6,98 | 7,05 | 1,00% | 1.211.707,00 |
| 08.10.2024 | 7,01 | 7,12 | 6,95 | 6,98 | -0,57% | 1.365.839,00 |
| 07.10.2024 | 7,17 | 7,26 | 6,93 | 7,02 | -5,90% | 1.938.612,00 |
| 04.10.2024 | 7,25 | 7,52 | 7,19 | 7,46 | 4,04% | 1.054.027,00 |
| 03.10.2024 | 7,24 | 7,31 | 7,15 | 7,17 | -2,18% | 1.130.421,00 |
| 02.10.2024 | 7,33 | 7,38 | 7,19 | 7,33 | -0,27% | 1.898.818,00 |
| 01.10.2024 | 7,70 | 7,74 | 7,34 | 7,35 | -4,92% | 1.422.685,00 |
| 30.09.2024 | 7,72 | 7,86 | 7,68 | 7,73 | 0,00% | 1.033.971,00 |
| 27.09.2024 | 7,71 | 7,79 | 7,65 | 7,73 | 1,18% | 780.822,00 |
| 26.09.2024 | 7,66 | 7,70 | 7,51 | 7,64 | 1,33% | 1.519.611,00 |
| 25.09.2024 | 7,58 | 7,65 | 7,53 | 7,54 | -1,31% | 1.133.445,00 |
| 24.09.2024 | 7,63 | 7,73 | 7,56 | 7,64 | 1,19% | 1.161.491,00 |
| 23.09.2024 | 7,78 | 7,78 | 7,52 | 7,55 | -2,45% | 2.450.873,00 |
| 20.09.2024 | 7,92 | 7,94 | 7,74 | 7,74 | -2,15% | 4.731.639,00 |
| 19.09.2024 | 7,98 | 8,00 | 7,81 | 7,91 | 1,28% | 1.106.767,00 |
| 18.09.2024 | 7,79 | 7,99 | 7,73 | 7,81 | 0,00% | 962.441,00 |
| 17.09.2024 | 7,93 | 7,93 | 7,77 | 7,81 | -0,26% | 1.500.763,00 |
| 16.09.2024 | 7,92 | 8,01 | 7,78 | 7,83 | -1,39% | 1.359.694,00 |
| 13.09.2024 | 7,75 | 8,04 | 7,74 | 7,94 | 3,52% | 1.002.156,00 |
| 12.09.2024 | 7,47 | 7,70 | 7,35 | 7,67 | 2,82% | 3.001.442,00 |
| 11.09.2024 | 7,36 | 7,50 | 7,23 | 7,46 | 1,36% | 1.929.161,00 |
| 10.09.2024 | 7,50 | 7,55 | 7,35 | 7,36 | -1,47% | 1.614.480,00 |
| 09.09.2024 | 7,89 | 8,02 | 7,46 | 7,47 | -3,11% | 2.035.225,00 |
| 06.09.2024 | 7,84 | 7,95 | 7,61 | 7,71 | -1,03% | 2.272.756,00 |
| 05.09.2024 | 8,27 | 8,35 | 7,73 | 7,79 | -9,31% | 3.053.686,00 |
| 04.09.2024 | 8,58 | 8,68 | 8,44 | 8,59 | -0,23% | 4.141.858,00 |
| 03.09.2024 | 8,89 | 8,96 | 8,59 | 8,61 | -4,01% | 1.530.963,00 |
| 30.08.2024 | 8,97 | 9,01 | 8,79 | 8,97 | 0,79% | 1.512.585,00 |
| 29.08.2024 | 8,93 | 9,07 | 8,87 | 8,90 | 0,45% | 2.073.747,00 |
| 28.08.2024 | 8,87 | 8,90 | 8,70 | 8,86 | -0,45% | 1.001.221,00 |
| 27.08.2024 | 9,00 | 9,01 | 8,86 | 8,90 | -2,20% | 1.189.671,00 |
| 26.08.2024 | 9,06 | 9,30 | 9,02 | 9,10 | 1,90% | 1.471.454,00 |
| 23.08.2024 | 8,86 | 8,97 | 8,70 | 8,93 | 1,82% | 1.061.385,00 |
| 22.08.2024 | 9,07 | 9,13 | 8,75 | 8,77 | -3,20% | 761.641,00 |
| 21.08.2024 | 9,06 | 9,13 | 8,98 | 9,06 | 0,55% | 589.386,00 |
| 20.08.2024 | 9,15 | 9,20 | 8,98 | 9,01 | -1,53% | 763.973,00 |
| 19.08.2024 | 8,97 | 9,16 | 8,91 | 9,15 | 2,23% | 1.120.868,00 |
| 16.08.2024 | 8,90 | 8,97 | 8,86 | 8,95 | 0,00% | 1.987.094,00 |
| 15.08.2024 | 9,02 | 9,04 | 8,91 | 8,95 | 1,47% | 969.131,00 |
| 14.08.2024 | 9,02 | 9,03 | 8,75 | 8,82 | -2,22% | 926.174,00 |
| 13.08.2024 | 8,90 | 9,06 | 8,85 | 9,02 | 2,04% | 1.566.717,00 |
| 12.08.2024 | 9,00 | 9,03 | 8,82 | 8,84 | -1,34% | 1.005.626,00 |
| 09.08.2024 | 8,96 | 8,99 | 8,81 | 8,96 | -0,44% | 1.975.379,00 |
| 08.08.2024 | 8,90 | 9,02 | 8,80 | 9,00 | 3,09% | 887.387,00 |
| 07.08.2024 | 8,92 | 9,03 | 8,73 | 8,73 | -0,46% | 809.401,00 |
| 06.08.2024 | 8,93 | 8,95 | 8,75 | 8,77 | -1,02% | 1.254.869,00 |
| 05.08.2024 | 8,64 | 8,98 | 8,58 | 8,86 | -3,49% | 1.191.888,00 |
| 02.08.2024 | 9,18 | 9,25 | 9,03 | 9,18 | -3,57% | 1.227.652,00 |
| 01.08.2024 | 9,79 | 9,81 | 9,41 | 9,52 | -3,15% | 1.274.596,00 |
| 31.07.2024 | 9,69 | 9,93 | 9,60 | 9,83 | 2,29% | 1.344.803,00 |