87,010$
1,41%
Echtzeit-Aktienkurs SCIENT.GAMES DL-,01
Bid:
Ask:
Aktienkurse zur SCIENT.GAMES DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2025 | 81,83 | 82,33 | 76,27 | 78,02 | -6,92% | 1.572.682,00 |
| 09.04.2025 | 76,63 | 85,32 | 76,10 | 83,82 | 7,67% | 2.063.884,00 |
| 08.04.2025 | 80,12 | 82,88 | 76,39 | 77,85 | -1,43% | 1.115.744,00 |
| 07.04.2025 | 76,79 | 83,76 | 75,47 | 78,98 | -0,95% | 1.215.301,00 |
| 04.04.2025 | 80,03 | 82,58 | 75,46 | 79,74 | -5,05% | 1.376.839,00 |
| 03.04.2025 | 86,02 | 87,31 | 82,73 | 83,98 | -8,67% | 1.489.931,00 |
| 02.04.2025 | 90,01 | 93,18 | 89,51 | 91,95 | 4,64% | 1.312.985,00 |
| 01.04.2025 | 85,78 | 88,43 | 85,57 | 87,87 | 1,45% | 884.173,00 |
| 31.03.2025 | 87,07 | 87,81 | 84,98 | 86,61 | -2,78% | 1.253.436,00 |
| 28.03.2025 | 96,81 | 96,81 | 86,66 | 89,09 | -10,34% | 1.480.362,00 |
| 27.03.2025 | 104,35 | 104,35 | 99,13 | 99,36 | -5,81% | 645.527,00 |
| 26.03.2025 | 107,05 | 107,48 | 104,55 | 105,49 | -1,86% | 376.057,00 |
| 25.03.2025 | 107,20 | 108,27 | 106,11 | 107,49 | 0,33% | 567.705,00 |
| 24.03.2025 | 104,16 | 107,45 | 103,81 | 107,14 | 3,34% | 561.533,00 |
| 21.03.2025 | 102,51 | 103,96 | 101,62 | 103,68 | -0,62% | 1.364.270,00 |
| 20.03.2025 | 103,80 | 106,66 | 103,32 | 104,33 | -0,16% | 1.070.590,00 |
| 19.03.2025 | 103,21 | 104,70 | 101,00 | 104,50 | 1,00% | 739.789,00 |
| 18.03.2025 | 104,41 | 104,84 | 103,20 | 103,47 | -1,18% | 480.248,00 |
| 17.03.2025 | 103,18 | 105,11 | 102,88 | 104,71 | 1,06% | 489.805,00 |
| 14.03.2025 | 102,48 | 104,38 | 101,76 | 103,61 | 2,06% | 342.337,00 |
| 13.03.2025 | 102,15 | 102,74 | 101,05 | 101,52 | -0,41% | 659.095,00 |
| 12.03.2025 | 102,67 | 103,50 | 101,48 | 101,94 | -0,02% | 547.562,00 |
| 11.03.2025 | 102,88 | 103,99 | 101,36 | 101,96 | -1,04% | 416.797,00 |
| 10.03.2025 | 103,15 | 104,22 | 101,89 | 103,03 | -1,97% | 777.515,00 |
| 07.03.2025 | 103,66 | 105,51 | 100,67 | 105,10 | 1,04% | 794.471,00 |
| 06.03.2025 | 106,97 | 107,22 | 103,85 | 104,02 | -4,08% | 495.835,00 |
| 05.03.2025 | 106,60 | 108,55 | 105,94 | 108,44 | 1,77% | 524.943,00 |
| 04.03.2025 | 108,72 | 108,72 | 103,66 | 106,55 | -2,83% | 786.955,00 |
| 03.03.2025 | 112,35 | 113,95 | 108,96 | 109,65 | -1,70% | 645.707,00 |
| 28.02.2025 | 110,38 | 111,56 | 109,35 | 111,55 | 0,81% | 1.023.251,00 |
| 27.02.2025 | 109,17 | 112,83 | 109,00 | 110,65 | 1,87% | 993.397,00 |
| 26.02.2025 | 106,81 | 110,30 | 105,66 | 108,62 | 6,89% | 1.341.570,00 |
| 25.02.2025 | 100,65 | 102,49 | 99,29 | 101,62 | 0,98% | 1.037.581,00 |
| 24.02.2025 | 101,72 | 102,29 | 99,95 | 100,63 | -1,15% | 598.393,00 |
| 21.02.2025 | 106,16 | 106,30 | 101,44 | 101,80 | -2,95% | 787.885,00 |
| 20.02.2025 | 105,83 | 106,85 | 104,72 | 104,89 | -1,04% | 917.831,00 |
| 19.02.2025 | 103,33 | 106,95 | 103,33 | 105,99 | 4,28% | 2.053.550,00 |
| 18.02.2025 | 98,98 | 101,85 | 98,24 | 101,64 | 4,76% | 1.039.840,00 |
| 14.02.2025 | 98,40 | 98,40 | 96,48 | 97,02 | -0,81% | 687.040,00 |
| 13.02.2025 | 95,00 | 97,95 | 94,88 | 97,81 | 3,52% | 466.777,00 |
| 12.02.2025 | 93,47 | 95,11 | 93,47 | 94,48 | 0,13% | 543.543,00 |
| 11.02.2025 | 96,01 | 96,41 | 93,59 | 94,36 | -3,39% | 997.768,00 |
| 10.02.2025 | 91,08 | 98,33 | 90,54 | 97,67 | 11,04% | 1.446.160,00 |
| 07.02.2025 | 88,43 | 88,92 | 87,05 | 87,96 | -0,20% | 476.448,00 |
| 06.02.2025 | 87,50 | 88,75 | 87,42 | 88,14 | 1,33% | 452.802,00 |
| 05.02.2025 | 87,31 | 87,69 | 86,17 | 86,98 | 0,38% | 552.662,00 |
| 04.02.2025 | 84,87 | 86,68 | 84,68 | 86,65 | 1,54% | 501.342,00 |
| 03.02.2025 | 85,90 | 86,81 | 84,60 | 85,34 | -2,92% | 584.957,00 |
| 31.01.2025 | 89,10 | 90,11 | 87,79 | 87,91 | -1,19% | 443.062,00 |
| 30.01.2025 | 88,95 | 89,91 | 88,52 | 88,97 | 0,71% | 445.373,00 |
| 29.01.2025 | 88,10 | 88,68 | 87,48 | 88,34 | -0,01% | 647.935,00 |
| 28.01.2025 | 87,04 | 89,68 | 86,51 | 88,35 | 1,24% | 612.398,00 |
| 27.01.2025 | 86,13 | 88,12 | 86,13 | 87,27 | 0,20% | 680.430,00 |
| 24.01.2025 | 87,84 | 88,00 | 85,85 | 87,10 | -1,06% | 628.711,00 |
| 23.01.2025 | 90,45 | 90,46 | 87,56 | 88,03 | -3,06% | 699.481,00 |
| 22.01.2025 | 91,31 | 92,50 | 90,60 | 90,81 | -0,43% | 476.296,00 |
| 21.01.2025 | 90,88 | 91,71 | 90,53 | 91,20 | 1,29% | 488.076,00 |
| 17.01.2025 | 90,60 | 90,78 | 89,92 | 90,04 | 0,89% | 585.405,00 |
| 16.01.2025 | 89,40 | 89,89 | 88,63 | 89,25 | 0,38% | 748.910,00 |
| 15.01.2025 | 88,84 | 90,43 | 88,13 | 88,91 | 2,42% | 712.106,00 |
| 14.01.2025 | 85,34 | 87,47 | 85,25 | 86,81 | 1,96% | 757.928,00 |