5,620$
-6,49%
Echtzeit-Aktienkurs SPRINKLR INC-A
Bid:
Ask:
Aktienkurse zur SPRINKLR INC-A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 5,78 | 5,83 | 5,56 | 5,62 | -6,49% | 4.084.297,00 |
| 01.06.2026 | 5,68 | 6,02 | 5,61 | 6,01 | 7,71% | 6.816.885,00 |
| 29.05.2026 | 5,44 | 5,64 | 5,42 | 5,58 | 4,10% | 2.733.411,00 |
| 28.05.2026 | 5,36 | 5,49 | 5,29 | 5,36 | 1,52% | 1.984.939,00 |
| 27.05.2026 | 5,22 | 5,41 | 5,21 | 5,28 | -0,38% | 2.225.444,00 |
| 26.05.2026 | 5,20 | 5,33 | 5,18 | 5,30 | 0,57% | 3.105.925,00 |
| 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% | 2.300.251,00 |
| 20.05.2026 | 5,19 | 5,29 | 5,08 | 5,27 | -0,19% | 2.459.413,00 |
| 19.05.2026 | 5,38 | 5,50 | 5,26 | 5,28 | 0,76% | 4.174.885,00 |
| 18.05.2026 | 5,16 | 5,31 | 5,06 | 5,24 | 2,54% | 3.873.114,00 |
| 15.05.2026 | 4,98 | 5,17 | 4,90 | 5,11 | 3,44% | 2.515.692,00 |
| 14.05.2026 | 4,90 | 4,99 | 4,84 | 4,94 | 1,02% | 3.077.410,00 |
| 13.05.2026 | 5,00 | 5,00 | 4,81 | 4,89 | -3,36% | 3.981.721,00 |
| 12.05.2026 | 5,28 | 5,28 | 5,00 | 5,06 | -2,69% | 4.279.172,00 |
| 11.05.2026 | 5,28 | 5,42 | 5,10 | 5,20 | -2,44% | 2.870.674,00 |
| 08.05.2026 | 5,29 | 5,35 | 5,18 | 5,33 | -2,20% | 3.061.052,00 |
| 07.05.2026 | 5,33 | 5,59 | 5,33 | 5,45 | 3,81% | 4.270.743,00 |
| 06.05.2026 | 5,32 | 5,35 | 5,19 | 5,25 | -3,31% | 3.798.796,00 |
| 05.05.2026 | 5,38 | 5,45 | 5,31 | 5,43 | 0,93% | 3.014.391,00 |
| 04.05.2026 | 5,19 | 5,46 | 5,19 | 5,38 | 3,66% | 4.124.706,00 |
| 01.05.2026 | 5,03 | 5,28 | 5,03 | 5,19 | 5,49% | 3.741.329,00 |
| 30.04.2026 | 4,90 | 4,95 | 4,83 | 4,92 | -1,40% | 3.732.977,00 |
| 29.04.2026 | 5,00 | 5,02 | 4,89 | 4,99 | -1,58% | 2.771.688,00 |
| 28.04.2026 | 5,15 | 5,28 | 5,06 | 5,07 | -0,59% | 4.418.904,00 |
| 27.04.2026 | 4,99 | 5,26 | 4,98 | 5,10 | 1,59% | 4.514.419,00 |
| 24.04.2026 | 4,81 | 5,02 | 4,79 | 5,02 | 3,72% | 4.131.314,00 |
| 23.04.2026 | 5,13 | 5,14 | 4,72 | 4,84 | -7,63% | 6.361.995,00 |
| 22.04.2026 | 5,24 | 5,29 | 5,10 | 5,24 | 0,58% | 8.524.753,00 |
| 21.04.2026 | 5,36 | 5,47 | 5,09 | 5,21 | -2,25% | 7.346.680,00 |
| 20.04.2026 | 5,45 | 5,54 | 5,27 | 5,33 | -2,20% | 8.604.615,00 |
| 17.04.2026 | 5,66 | 5,72 | 5,40 | 5,45 | -3,02% | 4.014.606,00 |
| 16.04.2026 | 5,52 | 5,65 | 5,45 | 5,62 | 3,88% | 5.150.725,00 |
| 15.04.2026 | 5,40 | 5,50 | 5,35 | 5,41 | 1,50% | 8.191.301,00 |
| 14.04.2026 | 5,50 | 5,56 | 5,21 | 5,33 | -2,02% | 3.651.766,00 |
| 13.04.2026 | 5,42 | 5,51 | 5,34 | 5,44 | 0,74% | 4.254.259,00 |
| 10.04.2026 | 5,58 | 5,59 | 5,35 | 5,40 | -3,40% | 3.319.639,00 |
| 09.04.2026 | 5,62 | 5,67 | 5,45 | 5,59 | -1,06% | 3.203.630,00 |
| 08.04.2026 | 6,04 | 6,10 | 5,63 | 5,65 | -4,56% | 3.949.541,00 |
| 07.04.2026 | 6,08 | 6,13 | 5,92 | 5,92 | -2,95% | 2.203.445,00 |
| 06.04.2026 | 6,05 | 6,15 | 6,01 | 6,10 | 0,66% | 1.697.283,00 |
| 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% | 2.218.354,00 |
| 31.03.2026 | 5,98 | 6,17 | 5,94 | 6,00 | 1,01% | 2.614.181,00 |
| 30.03.2026 | 5,92 | 6,10 | 5,91 | 5,94 | 1,02% | 2.502.667,00 |
| 27.03.2026 | 5,86 | 5,89 | 5,74 | 5,88 | -1,34% | 2.382.606,00 |
| 26.03.2026 | 5,79 | 6,05 | 5,79 | 5,96 | 2,58% | 2.045.597,00 |
| 25.03.2026 | 5,81 | 5,94 | 5,69 | 5,81 | 0,52% | 2.462.396,00 |
| 24.03.2026 | 5,96 | 5,97 | 5,76 | 5,78 | -4,15% | 2.304.745,00 |
| 23.03.2026 | 5,92 | 6,09 | 5,84 | 6,03 | 2,55% | 3.011.263,00 |
| 20.03.2026 | 5,94 | 5,99 | 5,83 | 5,88 | -2,00% | 4.404.135,00 |
| 19.03.2026 | 5,93 | 6,18 | 5,90 | 6,00 | 0,84% | 2.817.915,00 |
| 18.03.2026 | 5,83 | 6,04 | 5,81 | 5,95 | -0,50% | 3.541.144,00 |
| 17.03.2026 | 5,80 | 6,13 | 5,76 | 5,98 | 4,18% | 4.233.083,00 |
| 16.03.2026 | 5,83 | 5,92 | 5,71 | 5,74 | -1,71% | 4.156.455,00 |
| 13.03.2026 | 5,84 | 5,99 | 5,74 | 5,84 | -0,68% | 2.408.489,00 |
| 12.03.2026 | 5,85 | 6,04 | 5,77 | 5,88 | -1,34% | 2.914.322,00 |
| 11.03.2026 | 5,90 | 6,20 | 5,82 | 5,96 | 6,05% | 3.607.629,00 |
| 10.03.2026 | 5,73 | 5,82 | 5,59 | 5,62 | -4,42% | 2.534.948,00 |
| 09.03.2026 | 5,80 | 5,94 | 5,78 | 5,88 | -1,18% | 1.790.139,00 |
| 06.03.2026 | 5,95 | 6,03 | 5,85 | 5,95 | -0,17% | 1.727.967,00 |
| 05.03.2026 | 5,93 | 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% | 1.613.540,00 |
| 03.03.2026 | 5,68 | 6,03 | 5,68 | 5,94 | 2,95% | 2.670.248,00 |
| 02.03.2026 | 5,74 | 5,89 | 5,71 | 5,77 | -0,86% | 2.142.384,00 |
| 27.02.2026 | 5,63 | 5,83 | 5,57 | 5,82 | 0,69% | 2.814.620,00 |
| 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 | 5,25 | 5,42 | 5,24 | 5,29 | 1,34% | 2.103.794,00 |
| 23.02.2026 | 5,46 | 5,49 | 5,12 | 5,22 | -6,62% | 3.193.069,00 |
| 20.02.2026 | 5,58 | 5,83 | 5,56 | 5,59 | -0,18% | 2.219.247,00 |
| 19.02.2026 | 5,59 | 5,62 | 5,48 | 5,60 | 0,54% | 1.459.027,00 |
| 18.02.2026 | 5,58 | 5,60 | 5,49 | 5,57 | 0,00% | 1.884.599,00 |
| 17.02.2026 | 5,50 | 5,58 | 5,41 | 5,57 | 1,46% | 3.066.087,00 |
| 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% | 4.275.942,00 |
| 11.02.2026 | 5,90 | 5,90 | 5,51 | 5,68 | -3,57% | 2.909.748,00 |
| 10.02.2026 | 5,86 | 6,04 | 5,84 | 5,89 | 1,20% | 2.561.215,00 |
| 09.02.2026 | 6,01 | 6,01 | 5,80 | 5,82 | -3,00% | 1.879.090,00 |
| 06.02.2026 | 6,01 | 6,04 | 5,89 | 6,00 | 0,84% | 2.669.467,00 |
| 05.02.2026 | 6,11 | 6,16 | 5,91 | 5,95 | -1,82% | 3.724.098,00 |
| 04.02.2026 | 5,87 | 6,13 | 5,82 | 6,06 | 2,02% | 3.770.197,00 |
| 03.02.2026 | 6,15 | 6,15 | 5,80 | 5,94 | -5,56% | 3.469.996,00 |
| 02.02.2026 | 6,39 | 6,54 | 6,25 | 6,29 | -1,41% | 2.812.826,00 |
| 30.01.2026 | 6,30 | 6,46 | 6,28 | 6,38 | 0,47% | 2.121.369,00 |
| 29.01.2026 | 6,40 | 6,47 | 6,21 | 6,35 | -3,35% | 1.638.622,00 |
| 28.01.2026 | 6,57 | 6,69 | 6,56 | 6,57 | 0,15% | 1.822.331,00 |
| 27.01.2026 | 6,76 | 6,84 | 6,48 | 6,56 | -3,39% | 1.317.972,00 |
| 26.01.2026 | 6,71 | 6,88 | 6,71 | 6,79 | -0,15% | 1.595.697,00 |
| 22.01.2026 | 6,70 | 6,83 | 6,69 | 6,80 | 2,10% | 1.513.715,00 |
| 21.01.2026 | 6,61 | 6,70 | 6,55 | 6,66 | 0,76% | 1.683.420,00 |
| 20.01.2026 | 6,56 | 6,70 | 6,55 | 6,61 | -0,15% | 2.201.475,00 |
| 16.01.2026 | 6,96 | 6,97 | 6,62 | 6,62 | -4,89% | 2.228.679,00 |
| 15.01.2026 | 7,11 | 7,12 | 6,94 | 6,96 | -2,25% | 1.233.703,00 |
| 14.01.2026 | 7,20 | 7,25 | 7,04 | 7,12 | -1,79% | 1.765.024,00 |
| 13.01.2026 | 7,61 | 7,62 | 7,22 | 7,25 | -4,61% | 1.303.463,00 |
| 12.01.2026 | 7,59 | 7,66 | 7,50 | 7,60 | -0,39% | 1.213.680,00 |
| 09.01.2026 | 7,69 | 7,71 | 7,51 | 7,63 | -0,65% | 884.604,00 |
| 08.01.2026 | 7,71 | 7,73 | 7,60 | 7,68 | -1,03% | 1.890.383,00 |
| 07.01.2026 | 7,59 | 7,76 | 7,50 | 7,76 | 2,65% | 1.077.824,00 |