43,450$
-0,05%
Echtzeit-Aktienkurs Sapiens International Corp.
Bid:
Ask:
Aktienkurse zur Sapiens International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 43,49 | 43,52 | 43,44 | 43,45 | -0,05% | 608.542,00 |
| 12.12.2025 | 43,46 | 43,48 | 43,45 | 43,47 | 0,05% | 428.431,00 |
| 11.12.2025 | 43,45 | 43,47 | 43,43 | 43,45 | 0,05% | 432.555,00 |
| 10.12.2025 | 43,42 | 43,44 | 43,41 | 43,43 | 0,02% | 785.506,00 |
| 09.12.2025 | 43,31 | 43,47 | 43,29 | 43,42 | 0,31% | 1.339.784,00 |
| 08.12.2025 | 43,38 | 43,38 | 43,27 | 43,29 | -0,08% | 210.198,00 |
| 05.12.2025 | 43,35 | 43,35 | 43,30 | 43,32 | 0,07% | 191.385,00 |
| 04.12.2025 | 43,28 | 43,30 | 43,27 | 43,29 | 0,00% | 281.205,00 |
| 03.12.2025 | 43,29 | 43,30 | 43,28 | 43,29 | 0,00% | 227.343,00 |
| 02.12.2025 | 43,33 | 43,33 | 43,28 | 43,29 | 0,02% | 157.282,00 |
| 01.12.2025 | 43,32 | 43,36 | 43,27 | 43,28 | 0,02% | 260.407,00 |
| 28.11.2025 | 43,25 | 43,28 | 43,19 | 43,27 | 0,28% | 141.470,00 |
| 26.11.2025 | 43,14 | 43,19 | 43,14 | 43,15 | 0,00% | 610.783,00 |
| 25.11.2025 | 43,02 | 43,19 | 43,02 | 43,15 | 0,33% | 409.172,00 |
| 24.11.2025 | 43,05 | 43,07 | 42,94 | 43,01 | -0,19% | 423.352,00 |
| 20.11.2025 | 43,16 | 43,16 | 43,06 | 43,09 | -0,01% | 1.115.326,00 |
| 19.11.2025 | 43,19 | 43,21 | 43,09 | 43,10 | -0,36% | 950.295,00 |
| 18.11.2025 | 43,14 | 43,25 | 43,13 | 43,25 | 0,25% | 473.172,00 |
| 17.11.2025 | 43,18 | 43,20 | 43,14 | 43,14 | -0,20% | 426.260,00 |
| 13.11.2025 | 43,21 | 43,25 | 43,19 | 43,23 | 0,06% | 210.393,00 |
| 12.11.2025 | 43,17 | 43,21 | 43,16 | 43,20 | 0,09% | 513.156,00 |
| 11.11.2025 | 43,17 | 43,18 | 43,14 | 43,16 | 0,00% | 325.363,00 |
| 10.11.2025 | 43,15 | 43,19 | 43,13 | 43,16 | 0,02% | 306.472,00 |
| 07.11.2025 | 43,09 | 43,15 | 43,09 | 43,15 | 0,07% | 259.636,00 |
| 06.11.2025 | 43,07 | 43,14 | 43,07 | 43,12 | 0,07% | 407.408,00 |
| 05.11.2025 | 43,10 | 43,11 | 43,07 | 43,09 | -0,07% | 354.412,00 |
| 04.11.2025 | 43,08 | 43,12 | 43,05 | 43,12 | 0,05% | 320.622,00 |
| 03.11.2025 | 43,15 | 43,21 | 43,06 | 43,10 | 0,12% | 275.151,00 |
| 31.10.2025 | 43,06 | 43,08 | 43,02 | 43,05 | -0,06% | 464.681,00 |
| 30.10.2025 | 43,04 | 43,10 | 43,04 | 43,08 | -0,03% | 274.347,00 |
| 29.10.2025 | 43,11 | 43,13 | 43,07 | 43,09 | -0,07% | 653.256,00 |
| 28.10.2025 | 43,12 | 43,13 | 43,07 | 43,12 | 0,12% | 489.749,00 |
| 27.10.2025 | 43,12 | 43,15 | 43,07 | 43,07 | -0,07% | 473.498,00 |
| 24.10.2025 | 43,17 | 43,17 | 43,09 | 43,10 | 0,00% | 159.775,00 |
| 23.10.2025 | 43,13 | 43,13 | 43,09 | 43,10 | 0,00% | 263.512,00 |
| 22.10.2025 | 43,09 | 43,11 | 43,07 | 43,10 | 0,02% | 443.201,00 |
| 21.10.2025 | 43,17 | 43,17 | 43,07 | 43,09 | -0,21% | 512.775,00 |
| 20.10.2025 | 43,10 | 43,18 | 43,10 | 43,18 | 0,21% | 348.119,00 |
| 17.10.2025 | 43,02 | 43,09 | 43,01 | 43,09 | 0,16% | 411.479,00 |
| 16.10.2025 | 43,09 | 43,15 | 43,02 | 43,02 | -0,02% | 679.859,00 |
| 15.10.2025 | 43,09 | 43,10 | 43,02 | 43,03 | -0,14% | 676.063,00 |
| 14.10.2025 | 43,01 | 43,10 | 43,00 | 43,09 | 0,14% | 1.214.735,00 |
| 13.10.2025 | 43,07 | 43,07 | 43,00 | 43,03 | 0,05% | 559.006,00 |
| 10.10.2025 | 43,06 | 43,07 | 42,98 | 43,01 | 0,07% | 826.383,00 |
| 09.10.2025 | 43,06 | 43,06 | 42,97 | 42,98 | 0,00% | 621.773,00 |
| 08.10.2025 | 43,04 | 43,04 | 42,97 | 42,98 | -0,12% | 230.481,00 |
| 07.10.2025 | 43,05 | 43,08 | 42,96 | 43,03 | -0,02% | 649.374,00 |
| 06.10.2025 | 43,03 | 43,06 | 43,01 | 43,04 | 0,07% | 556.544,00 |
| 02.10.2025 | 43,01 | 43,04 | 42,98 | 43,01 | 0,07% | 383.059,00 |
| 01.10.2025 | 43,00 | 43,04 | 42,98 | 42,98 | -0,05% | 358.385,00 |
| 30.09.2025 | 43,01 | 43,05 | 42,99 | 43,00 | 0,12% | 1.277.383,00 |
| 29.09.2025 | 43,06 | 43,06 | 42,89 | 42,95 | -0,14% | 959.011,00 |
| 26.09.2025 | 43,07 | 43,07 | 42,97 | 43,01 | 0,02% | 540.184,00 |
| 25.09.2025 | 42,93 | 43,05 | 42,93 | 43,00 | 0,12% | 510.686,00 |
| 24.09.2025 | 42,99 | 42,99 | 42,86 | 42,95 | 0,05% | 377.027,00 |
| 23.09.2025 | 43,06 | 43,10 | 42,92 | 42,93 | -0,16% | 319.695,00 |
| 22.09.2025 | 43,00 | 43,06 | 42,94 | 43,00 | -0,07% | 367.204,00 |
| 19.09.2025 | 43,08 | 43,08 | 42,95 | 43,03 | -0,09% | 540.396,00 |
| 18.09.2025 | 43,07 | 43,09 | 42,98 | 43,07 | 0,14% | 618.151,00 |
| 17.09.2025 | 43,04 | 43,18 | 42,95 | 43,01 | -0,09% | 803.677,00 |
| 16.09.2025 | 43,01 | 43,06 | 43,00 | 43,05 | 0,12% | 555.379,00 |
| 15.09.2025 | 43,02 | 43,05 | 42,98 | 43,00 | 0,00% | 1.088.475,00 |
| 12.09.2025 | 43,03 | 43,05 | 42,97 | 43,00 | 0,00% | 1.750.773,00 |
| 11.09.2025 | 42,98 | 43,03 | 42,97 | 43,00 | -0,02% | 1.023.977,00 |
| 10.09.2025 | 43,05 | 43,06 | 42,96 | 43,01 | 0,16% | 614.359,00 |
| 09.09.2025 | 42,98 | 43,09 | 42,94 | 42,94 | -0,14% | 763.922,00 |
| 08.09.2025 | 42,96 | 43,03 | 42,94 | 43,00 | 0,16% | 384.749,00 |
| 05.09.2025 | 43,08 | 43,13 | 42,91 | 42,93 | 0,00% | 628.902,00 |
| 04.09.2025 | 42,91 | 43,10 | 42,90 | 42,93 | -0,16% | 680.029,00 |
| 03.09.2025 | 42,90 | 43,00 | 42,89 | 43,00 | 0,23% | 780.693,00 |
| 02.09.2025 | 42,84 | 42,92 | 42,84 | 42,90 | 0,00% | 782.676,00 |
| 29.08.2025 | 42,92 | 42,94 | 42,85 | 42,90 | 0,09% | 396.078,00 |
| 28.08.2025 | 42,87 | 42,94 | 42,82 | 42,86 | -0,16% | 689.277,00 |
| 27.08.2025 | 42,81 | 42,93 | 42,80 | 42,93 | 0,28% | 607.541,00 |
| 26.08.2025 | 42,78 | 42,92 | 42,78 | 42,81 | 0,07% | 450.130,00 |
| 25.08.2025 | 42,77 | 42,81 | 42,74 | 42,78 | 0,02% | 780.289,00 |
| 22.08.2025 | 42,70 | 42,87 | 42,70 | 42,77 | 0,14% | 953.345,00 |
| 21.08.2025 | 42,65 | 42,72 | 42,63 | 42,71 | 0,00% | 566.561,00 |
| 20.08.2025 | 42,63 | 42,75 | 42,57 | 42,71 | 0,16% | 1.176.704,00 |
| 19.08.2025 | 42,65 | 42,72 | 42,57 | 42,64 | -0,09% | 1.700.448,00 |
| 18.08.2025 | 42,57 | 42,75 | 42,57 | 42,68 | -0,02% | 2.344.870,00 |
| 15.08.2025 | 42,65 | 42,76 | 42,61 | 42,69 | 0,05% | 1.540.774,00 |
| 14.08.2025 | 42,51 | 42,70 | 42,49 | 42,67 | 0,26% | 5.860.352,00 |
| 13.08.2025 | 42,58 | 42,68 | 42,42 | 42,56 | 44,27% | 19.299.966,00 |
| 12.08.2025 | 29,00 | 29,56 | 28,60 | 29,50 | 2,50% | 516.536,00 |
| 11.08.2025 | 31,60 | 31,87 | 28,58 | 28,78 | 8,52% | 914.591,00 |
| 08.08.2025 | 26,64 | 26,86 | 26,39 | 26,52 | 0,11% | 208.967,00 |
| 07.08.2025 | 26,65 | 26,87 | 26,14 | 26,49 | -1,34% | 213.515,00 |
| 06.08.2025 | 26,67 | 26,92 | 26,60 | 26,85 | -0,37% | 187.832,00 |
| 05.08.2025 | 26,68 | 27,13 | 26,65 | 26,95 | -0,52% | 244.740,00 |
| 04.08.2025 | 26,98 | 27,18 | 26,82 | 27,09 | 1,38% | 383.388,00 |
| 01.08.2025 | 27,25 | 27,51 | 26,64 | 26,72 | -2,59% | 518.735,00 |
| 31.07.2025 | 28,10 | 28,12 | 27,37 | 27,43 | -2,66% | 333.853,00 |
| 30.07.2025 | 28,70 | 28,70 | 28,10 | 28,18 | -2,36% | 132.815,00 |
| 29.07.2025 | 29,11 | 29,13 | 28,62 | 28,86 | -1,03% | 134.253,00 |
| 28.07.2025 | 29,13 | 29,31 | 28,71 | 29,16 | 1,04% | 254.816,00 |
| 25.07.2025 | 28,74 | 29,01 | 28,59 | 28,86 | 0,31% | 206.054,00 |
| 24.07.2025 | 30,59 | 30,66 | 28,72 | 28,77 | -6,53% | 238.026,00 |
| 23.07.2025 | 30,72 | 30,80 | 30,42 | 30,78 | 0,82% | 173.898,00 |
| 22.07.2025 | 30,36 | 30,57 | 30,24 | 30,53 | 0,83% | 150.349,00 |