87,790$
2,91%
Echtzeit-Aktienkurs SCIENT.GAMES DL-,01
Bid:
Ask:
Aktienkurse zur SCIENT.GAMES DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 85,31 | 87,88 | 84,86 | 87,79 | 2,91% | 1.507.849,00 |
| 03.09.2025 | 87,63 | 88,18 | 85,12 | 85,31 | -3,31% | 1.485.599,00 |
| 02.09.2025 | 89,69 | 90,47 | 88,13 | 88,23 | -4,59% | 1.153.070,00 |
| 29.08.2025 | 91,28 | 92,73 | 91,06 | 92,47 | 0,70% | 700.198,00 |
| 28.08.2025 | 93,42 | 93,50 | 91,40 | 91,83 | -1,55% | 790.026,00 |
| 27.08.2025 | 93,75 | 94,24 | 92,96 | 93,28 | -0,85% | 797.306,00 |
| 26.08.2025 | 93,90 | 95,07 | 93,85 | 94,08 | 0,38% | 1.251.688,00 |
| 25.08.2025 | 92,93 | 94,10 | 92,77 | 93,72 | 1,67% | 762.704,00 |
| 22.08.2025 | 90,50 | 92,92 | 89,80 | 92,18 | 2,38% | 922.876,00 |
| 21.08.2025 | 89,91 | 90,78 | 89,13 | 90,04 | 0,02% | 945.234,00 |
| 20.08.2025 | 90,60 | 91,67 | 89,28 | 90,02 | -1,51% | 885.561,00 |
| 19.08.2025 | 88,85 | 92,53 | 88,85 | 91,40 | 3,63% | 1.586.075,00 |
| 18.08.2025 | 89,85 | 91,04 | 87,84 | 88,20 | -0,01% | 1.248.045,00 |
| 15.08.2025 | 88,20 | 89,20 | 87,37 | 88,21 | 0,10% | 1.111.795,00 |
| 14.08.2025 | 88,62 | 89,02 | 87,71 | 88,12 | -0,45% | 1.197.442,00 |
| 13.08.2025 | 87,11 | 89,28 | 87,11 | 88,52 | 1,92% | 1.089.332,00 |
| 12.08.2025 | 84,91 | 87,63 | 84,50 | 86,85 | 3,39% | 2.300.510,00 |
| 11.08.2025 | 80,23 | 84,10 | 79,95 | 84,00 | 6,52% | 2.831.257,00 |
| 08.08.2025 | 77,25 | 80,70 | 76,90 | 78,86 | 1,27% | 3.362.004,00 |
| 07.08.2025 | 75,48 | 79,07 | 69,56 | 77,87 | -14,35% | 6.649.107,00 |
| 06.08.2025 | 88,99 | 91,75 | 88,57 | 90,92 | 2,87% | 913.032,00 |
| 05.08.2025 | 92,70 | 94,28 | 86,86 | 88,38 | -6,36% | 1.207.000,00 |
| 04.08.2025 | 95,86 | 95,86 | 93,75 | 94,38 | -0,62% | 891.421,00 |
| 01.08.2025 | 94,83 | 96,01 | 93,51 | 94,97 | -1,38% | 519.520,00 |
| 31.07.2025 | 97,27 | 98,23 | 95,84 | 96,30 | -1,30% | 456.574,00 |
| 30.07.2025 | 98,45 | 98,73 | 96,99 | 97,57 | -0,31% | 360.015,00 |
| 29.07.2025 | 99,77 | 99,99 | 97,61 | 97,87 | -0,89% | 503.468,00 |
| 28.07.2025 | 98,07 | 99,06 | 97,22 | 98,75 | 0,97% | 395.095,00 |
| 25.07.2025 | 98,00 | 98,44 | 96,47 | 97,80 | 0,27% | 384.950,00 |
| 24.07.2025 | 99,20 | 100,38 | 96,57 | 97,54 | -1,93% | 401.616,00 |
| 23.07.2025 | 98,86 | 99,75 | 98,11 | 99,46 | 1,56% | 396.792,00 |
| 22.07.2025 | 97,08 | 98,26 | 96,26 | 97,93 | 0,61% | 494.217,00 |
| 21.07.2025 | 97,61 | 98,38 | 96,76 | 97,34 | -0,30% | 454.360,00 |
| 18.07.2025 | 98,86 | 98,86 | 96,88 | 97,63 | -0,61% | 370.988,00 |
| 17.07.2025 | 97,63 | 98,87 | 96,96 | 98,23 | 0,24% | 727.124,00 |
| 16.07.2025 | 98,28 | 99,72 | 97,61 | 97,99 | 1,39% | 518.670,00 |
| 15.07.2025 | 98,70 | 98,70 | 96,64 | 96,65 | -1,25% | 401.637,00 |
| 14.07.2025 | 97,33 | 98,09 | 96,80 | 97,87 | 0,29% | 328.655,00 |
| 11.07.2025 | 101,08 | 101,08 | 97,54 | 97,59 | -3,38% | 468.405,00 |
| 10.07.2025 | 100,00 | 101,65 | 99,24 | 101,00 | -0,11% | 602.600,00 |
| 09.07.2025 | 100,95 | 101,39 | 99,88 | 101,11 | 1,10% | 620.696,00 |
| 08.07.2025 | 99,27 | 100,77 | 96,14 | 100,01 | 1,23% | 703.809,00 |
| 07.07.2025 | 98,86 | 100,50 | 98,08 | 98,79 | -0,73% | 1.041.932,00 |
| 03.07.2025 | 99,22 | 100,03 | 98,81 | 99,52 | 0,32% | 539.552,00 |
| 02.07.2025 | 96,55 | 99,20 | 95,85 | 99,20 | 3,35% | 650.701,00 |
| 01.07.2025 | 95,35 | 96,92 | 95,12 | 95,98 | -0,29% | 811.433,00 |
| 30.06.2025 | 96,77 | 96,77 | 95,49 | 96,26 | 0,46% | 540.830,00 |
| 27.06.2025 | 95,68 | 96,08 | 94,73 | 95,82 | 0,18% | 1.053.568,00 |
| 26.06.2025 | 94,84 | 97,31 | 94,06 | 95,65 | 1,24% | 765.571,00 |
| 25.06.2025 | 93,00 | 96,09 | 92,63 | 94,48 | 10,09% | 1.475.031,00 |
| 24.06.2025 | 84,00 | 86,07 | 83,44 | 85,82 | 3,82% | 827.110,00 |
| 23.06.2025 | 83,49 | 83,72 | 81,11 | 82,66 | -3,08% | 1.275.297,00 |
| 20.06.2025 | 86,02 | 86,04 | 83,00 | 85,29 | -0,94% | 2.554.718,00 |
| 18.06.2025 | 86,06 | 86,70 | 84,08 | 86,10 | -0,17% | 837.102,00 |
| 17.06.2025 | 83,88 | 86,78 | 83,55 | 86,25 | 2,41% | 875.118,00 |
| 16.06.2025 | 83,12 | 85,09 | 83,12 | 84,22 | 2,53% | 830.007,00 |
| 13.06.2025 | 84,13 | 84,38 | 81,86 | 82,14 | -5,01% | 852.542,00 |
| 12.06.2025 | 86,40 | 86,97 | 85,15 | 86,47 | -0,73% | 421.813,00 |
| 11.06.2025 | 91,06 | 91,17 | 86,73 | 87,11 | -4,06% | 919.845,00 |
| 10.06.2025 | 89,14 | 91,44 | 87,99 | 90,80 | 2,74% | 1.503.394,00 |
| 09.06.2025 | 87,66 | 88,64 | 87,00 | 88,38 | 1,57% | 625.279,00 |
| 06.06.2025 | 86,14 | 87,27 | 85,66 | 87,01 | 1,41% | 803.136,00 |
| 05.06.2025 | 85,79 | 86,40 | 84,01 | 85,80 | -0,92% | 1.174.589,00 |
| 04.06.2025 | 84,90 | 86,70 | 84,58 | 86,60 | 1,99% | 751.202,00 |
| 03.06.2025 | 85,15 | 85,44 | 84,02 | 84,91 | -0,40% | 1.221.736,00 |
| 02.06.2025 | 88,00 | 88,00 | 84,53 | 85,25 | -5,36% | 1.165.813,00 |
| 30.05.2025 | 90,70 | 91,97 | 89,38 | 90,08 | -0,92% | 1.003.328,00 |
| 29.05.2025 | 92,26 | 93,00 | 90,60 | 90,92 | -0,96% | 890.486,00 |
| 28.05.2025 | 91,64 | 92,61 | 91,27 | 91,80 | 0,26% | 1.213.745,00 |
| 27.05.2025 | 90,63 | 92,14 | 90,56 | 91,56 | 6,45% | 1.539.331,00 |
| 23.05.2025 | 81,88 | 86,38 | 81,17 | 86,01 | 4,88% | 1.361.031,00 |
| 22.05.2025 | 82,56 | 82,56 | 80,43 | 82,01 | -0,55% | 942.137,00 |
| 21.05.2025 | 83,54 | 85,06 | 82,42 | 82,46 | -0,06% | 1.370.601,00 |
| 20.05.2025 | 83,74 | 83,74 | 81,42 | 82,51 | -0,45% | 1.169.779,00 |
| 19.05.2025 | 82,57 | 83,76 | 82,17 | 82,88 | -1,95% | 975.367,00 |
| 16.05.2025 | 83,47 | 84,60 | 82,76 | 84,53 | 1,14% | 464.692,00 |
| 15.05.2025 | 83,81 | 84,87 | 83,36 | 83,58 | -0,76% | 866.136,00 |
| 14.05.2025 | 88,25 | 88,90 | 84,06 | 84,22 | -5,04% | 921.439,00 |
| 13.05.2025 | 87,26 | 88,94 | 86,47 | 88,69 | 2,97% | 907.637,00 |
| 12.05.2025 | 85,25 | 87,33 | 84,83 | 86,13 | 5,69% | 913.802,00 |
| 09.05.2025 | 80,24 | 82,14 | 79,04 | 81,49 | 1,18% | 1.509.524,00 |
| 08.05.2025 | 87,00 | 87,35 | 79,76 | 80,54 | -13,98% | 2.919.688,00 |
| 07.05.2025 | 94,32 | 95,15 | 93,01 | 93,63 | -0,26% | 903.574,00 |
| 06.05.2025 | 92,08 | 94,15 | 91,09 | 93,87 | 0,50% | 1.120.896,00 |
| 05.05.2025 | 90,87 | 94,82 | 89,71 | 93,40 | 1,88% | 889.845,00 |
| 02.05.2025 | 89,29 | 92,07 | 89,29 | 91,68 | 3,93% | 595.422,00 |
| 01.05.2025 | 86,17 | 88,47 | 85,92 | 88,21 | 3,31% | 808.895,00 |
| 30.04.2025 | 83,23 | 85,62 | 82,51 | 85,38 | 0,35% | 1.026.497,00 |
| 29.04.2025 | 84,75 | 85,77 | 84,24 | 85,08 | 0,45% | 547.177,00 |
| 28.04.2025 | 85,00 | 86,07 | 83,94 | 84,70 | 0,37% | 608.356,00 |
| 25.04.2025 | 83,64 | 84,53 | 82,81 | 84,39 | 0,90% | 2.432.008,00 |
| 24.04.2025 | 81,28 | 83,92 | 80,37 | 83,64 | 1,48% | 837.172,00 |
| 23.04.2025 | 81,98 | 86,63 | 79,66 | 82,42 | 2,56% | 827.325,00 |
| 22.04.2025 | 77,99 | 80,42 | 76,78 | 80,36 | 3,20% | 1.062.177,00 |
| 21.04.2025 | 79,06 | 79,83 | 76,58 | 77,87 | -2,61% | 590.264,00 |
| 17.04.2025 | 78,87 | 81,39 | 78,12 | 79,96 | 2,04% | 774.125,00 |
| 16.04.2025 | 79,85 | 80,88 | 77,07 | 78,36 | -2,49% | 701.207,00 |
| 15.04.2025 | 79,21 | 81,54 | 78,96 | 80,36 | 2,07% | 1.107.040,00 |
| 14.04.2025 | 80,09 | 81,11 | 77,72 | 78,73 | 0,92% | 1.085.666,00 |
| 11.04.2025 | 77,26 | 79,22 | 76,91 | 78,01 | -0,01% | 1.358.641,00 |