99,880$
1,04%
Echtzeit-Aktienkurs SCIENT.GAMES DL-,01
Bid:
Ask:
Aktienkurse zur SCIENT.GAMES DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 98,03 | 100,59 | 98,02 | 99,88 | 1,04% | 489.876,00 |
| 03.12.2024 | 98,16 | 99,01 | 97,18 | 98,85 | 0,81% | 686.494,00 |
| 02.12.2024 | 94,85 | 99,15 | 94,85 | 98,06 | 3,18% | 590.254,00 |
| 29.11.2024 | 97,47 | 97,90 | 94,43 | 95,04 | -2,10% | 311.965,00 |
| 27.11.2024 | 97,72 | 99,16 | 96,93 | 97,08 | -0,88% | 428.264,00 |
| 26.11.2024 | 98,08 | 99,34 | 97,62 | 97,94 | -0,52% | 629.723,00 |
| 25.11.2024 | 96,89 | 100,02 | 96,89 | 98,45 | 2,11% | 942.256,00 |
| 22.11.2024 | 94,89 | 96,49 | 94,76 | 96,42 | 4,26% | 696.843,00 |
| 20.11.2024 | 90,78 | 93,07 | 90,78 | 92,48 | 1,21% | 999.665,00 |
| 19.11.2024 | 91,00 | 92,75 | 89,85 | 91,37 | -1,54% | 874.480,00 |
| 18.11.2024 | 93,18 | 94,37 | 92,63 | 92,80 | -0,47% | 825.436,00 |
| 15.11.2024 | 93,10 | 94,52 | 93,08 | 93,24 | 0,15% | 986.987,00 |
| 14.11.2024 | 94,26 | 95,88 | 92,83 | 93,10 | 0,83% | 898.328,00 |
| 13.11.2024 | 91,57 | 97,87 | 90,46 | 92,33 | -9,92% | 1.602.044,00 |
| 12.11.2024 | 102,89 | 104,28 | 102,17 | 102,50 | -1,01% | 498.669,00 |
| 11.11.2024 | 103,94 | 104,91 | 103,27 | 103,55 | 0,64% | 442.282,00 |
| 08.11.2024 | 102,29 | 103,13 | 101,85 | 102,90 | 0,82% | 347.379,00 |
| 07.11.2024 | 99,87 | 103,15 | 99,60 | 102,06 | 2,47% | 486.586,00 |
| 06.11.2024 | 98,75 | 100,44 | 98,03 | 99,60 | 3,97% | 483.233,00 |
| 05.11.2024 | 94,43 | 96,40 | 94,43 | 95,80 | 1,53% | 300.129,00 |
| 04.11.2024 | 93,49 | 95,15 | 93,36 | 94,36 | 0,15% | 294.027,00 |
| 01.11.2024 | 93,78 | 95,35 | 93,47 | 94,22 | 0,47% | 402.423,00 |
| 31.10.2024 | 94,25 | 95,65 | 93,25 | 93,78 | -0,46% | 503.410,00 |
| 30.10.2024 | 96,65 | 97,29 | 94,08 | 94,21 | -2,74% | 370.920,00 |
| 29.10.2024 | 95,66 | 97,09 | 95,06 | 96,86 | 1,22% | 341.095,00 |
| 28.10.2024 | 96,00 | 96,88 | 94,66 | 95,69 | 0,59% | 616.205,00 |
| 25.10.2024 | 94,61 | 95,23 | 94,02 | 95,13 | 1,82% | 330.085,00 |
| 24.10.2024 | 93,27 | 93,90 | 92,79 | 93,43 | 0,41% | 571.389,00 |
| 23.10.2024 | 91,85 | 94,22 | 91,85 | 93,05 | 0,80% | 576.025,00 |
| 22.10.2024 | 91,30 | 92,79 | 91,05 | 92,31 | 0,69% | 485.994,00 |
| 21.10.2024 | 93,13 | 93,39 | 91,15 | 91,68 | -1,77% | 323.018,00 |
| 18.10.2024 | 94,54 | 94,77 | 93,22 | 93,33 | -1,35% | 864.778,00 |
| 17.10.2024 | 95,50 | 95,50 | 93,57 | 94,61 | -0,65% | 441.047,00 |
| 16.10.2024 | 94,71 | 95,59 | 94,18 | 95,23 | 1,11% | 657.413,00 |
| 15.10.2024 | 94,59 | 96,56 | 93,65 | 94,19 | -0,36% | 668.746,00 |
| 14.10.2024 | 96,00 | 96,02 | 94,44 | 94,53 | -1,22% | 622.197,00 |
| 11.10.2024 | 94,97 | 96,37 | 94,97 | 95,70 | 0,77% | 327.994,00 |
| 10.10.2024 | 95,52 | 96,05 | 94,58 | 94,97 | -1,16% | 436.038,00 |
| 09.10.2024 | 96,04 | 98,88 | 95,74 | 96,08 | 0,04% | 1.028.458,00 |
| 08.10.2024 | 95,07 | 96,55 | 94,85 | 96,04 | 2,00% | 1.103.630,00 |
| 07.10.2024 | 93,11 | 94,44 | 92,13 | 94,16 | 0,82% | 665.380,00 |
| 04.10.2024 | 92,53 | 93,85 | 91,22 | 93,39 | 4,39% | 1.007.494,00 |
| 03.10.2024 | 88,21 | 89,99 | 88,21 | 89,46 | 1,96% | 1.464.494,00 |
| 02.10.2024 | 87,70 | 89,56 | 87,01 | 87,74 | -0,17% | 812.386,00 |
| 01.10.2024 | 90,60 | 90,60 | 86,37 | 87,89 | -3,13% | 1.472.721,00 |
| 30.09.2024 | 92,06 | 92,06 | 89,44 | 90,73 | -1,79% | 1.494.946,00 |
| 27.09.2024 | 93,45 | 93,52 | 90,99 | 92,38 | -0,83% | 879.116,00 |
| 26.09.2024 | 93,79 | 95,40 | 92,70 | 93,15 | 1,68% | 850.195,00 |
| 25.09.2024 | 91,51 | 93,14 | 90,18 | 91,61 | 0,97% | 1.561.516,00 |
| 24.09.2024 | 92,69 | 96,51 | 90,41 | 90,73 | -19,48% | 2.760.874,00 |
| 23.09.2024 | 113,30 | 113,72 | 111,39 | 112,68 | 0,18% | 466.715,00 |
| 20.09.2024 | 112,00 | 113,95 | 111,26 | 112,48 | -0,01% | 562.672,00 |
| 19.09.2024 | 115,00 | 115,00 | 111,95 | 112,49 | -0,17% | 289.386,00 |
| 18.09.2024 | 113,05 | 114,16 | 111,60 | 112,68 | 0,58% | 723.507,00 |
| 17.09.2024 | 111,99 | 114,00 | 111,23 | 112,03 | 1,09% | 486.024,00 |
| 16.09.2024 | 111,47 | 111,48 | 109,78 | 110,82 | -0,58% | 385.926,00 |
| 13.09.2024 | 110,54 | 112,97 | 110,21 | 111,47 | 0,91% | 749.118,00 |
| 12.09.2024 | 111,49 | 111,55 | 109,56 | 110,47 | 0,75% | 703.511,00 |
| 11.09.2024 | 106,30 | 109,78 | 105,31 | 109,65 | 2,68% | 591.108,00 |
| 10.09.2024 | 106,47 | 107,03 | 104,33 | 106,79 | 0,80% | 621.443,00 |
| 09.09.2024 | 105,00 | 106,32 | 104,54 | 105,94 | 0,90% | 284.480,00 |
| 06.09.2024 | 107,21 | 107,99 | 104,76 | 105,00 | -2,33% | 259.929,00 |
| 05.09.2024 | 107,66 | 107,99 | 106,48 | 107,51 | -0,27% | 458.425,00 |
| 04.09.2024 | 108,00 | 109,21 | 107,32 | 107,80 | -0,82% | 319.738,00 |
| 03.09.2024 | 109,53 | 111,00 | 108,09 | 108,69 | -1,03% | 501.159,00 |
| 30.08.2024 | 109,09 | 109,93 | 107,83 | 109,82 | 1,20% | 414.602,00 |
| 29.08.2024 | 108,12 | 109,64 | 107,52 | 108,52 | 1,23% | 674.401,00 |
| 28.08.2024 | 107,70 | 107,95 | 106,28 | 107,20 | -0,93% | 402.864,00 |
| 27.08.2024 | 106,93 | 108,93 | 106,79 | 108,21 | 0,34% | 404.440,00 |
| 26.08.2024 | 109,05 | 110,32 | 107,27 | 107,84 | -0,28% | 361.567,00 |
| 23.08.2024 | 109,43 | 110,57 | 107,99 | 108,14 | 0,02% | 635.369,00 |
| 22.08.2024 | 109,03 | 109,37 | 107,83 | 108,12 | -0,87% | 197.113,00 |
| 21.08.2024 | 106,17 | 109,11 | 105,61 | 109,07 | 3,20% | 328.393,00 |
| 20.08.2024 | 107,43 | 107,43 | 105,45 | 105,69 | -1,36% | 342.361,00 |
| 19.08.2024 | 105,32 | 107,19 | 104,57 | 107,15 | 1,52% | 335.204,00 |
| 16.08.2024 | 101,78 | 105,63 | 101,60 | 105,55 | 3,86% | 470.740,00 |
| 15.08.2024 | 103,50 | 104,11 | 100,77 | 101,63 | -0,37% | 461.842,00 |
| 14.08.2024 | 102,72 | 103,45 | 100,94 | 102,01 | -0,60% | 470.775,00 |
| 13.08.2024 | 101,36 | 102,69 | 101,02 | 102,63 | 2,36% | 535.025,00 |
| 12.08.2024 | 102,15 | 103,39 | 100,09 | 100,26 | -1,45% | 672.064,00 |
| 09.08.2024 | 102,31 | 103,23 | 100,08 | 101,73 | -0,57% | 430.902,00 |
| 08.08.2024 | 100,06 | 104,24 | 96,79 | 102,31 | 1,73% | 996.902,00 |
| 07.08.2024 | 101,61 | 103,64 | 100,27 | 100,57 | -0,14% | 1.299.622,00 |
| 06.08.2024 | 98,00 | 101,92 | 98,00 | 100,71 | 3,28% | 672.896,00 |
| 05.08.2024 | 96,52 | 99,92 | 95,46 | 97,51 | -4,89% | 519.851,00 |
| 02.08.2024 | 103,41 | 103,58 | 100,77 | 102,52 | -3,49% | 620.906,00 |
| 01.08.2024 | 107,89 | 109,30 | 104,85 | 106,23 | -0,94% | 641.043,00 |
| 31.07.2024 | 107,08 | 108,51 | 105,70 | 107,24 | 1,87% | 560.747,00 |
| 30.07.2024 | 105,00 | 106,54 | 104,19 | 105,27 | 0,69% | 469.046,00 |
| 29.07.2024 | 104,31 | 105,28 | 103,12 | 104,55 | 0,64% | 335.560,00 |
| 26.07.2024 | 104,23 | 104,77 | 102,22 | 103,89 | 1,74% | 457.175,00 |
| 25.07.2024 | 102,56 | 103,45 | 100,66 | 102,11 | -0,47% | 493.878,00 |
| 24.07.2024 | 105,36 | 105,77 | 102,29 | 102,59 | -3,10% | 608.190,00 |
| 23.07.2024 | 103,64 | 106,27 | 103,63 | 105,87 | 2,12% | 587.872,00 |
| 22.07.2024 | 102,50 | 103,94 | 101,80 | 103,67 | 2,09% | 585.290,00 |
| 19.07.2024 | 102,93 | 103,31 | 101,15 | 101,55 | -1,34% | 476.101,00 |
| 18.07.2024 | 103,68 | 104,28 | 101,41 | 102,93 | -0,36% | 425.386,00 |
| 17.07.2024 | 103,81 | 105,13 | 103,10 | 103,30 | -1,75% | 736.523,00 |
| 16.07.2024 | 107,12 | 107,97 | 104,08 | 105,14 | -1,66% | 880.753,00 |
| 15.07.2024 | 108,69 | 108,69 | 106,75 | 106,92 | -1,27% | 535.306,00 |