30,090$
1,42%
Echtzeit-Aktienkurs Sapiens International Corp.
Bid:
Ask:
Aktienkurse zur Sapiens International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 30,01 | 30,21 | 29,97 | 30,09 | 1,42% | 83.152,00 |
| 02.07.2025 | 29,50 | 29,76 | 29,31 | 29,67 | 1,06% | 207.791,00 |
| 01.07.2025 | 29,42 | 29,72 | 29,19 | 29,36 | 0,38% | 264.994,00 |
| 30.06.2025 | 29,16 | 29,33 | 29,03 | 29,25 | 1,67% | 133.670,00 |
| 27.06.2025 | 28,86 | 29,08 | 28,66 | 28,77 | -0,24% | 179.724,00 |
| 26.06.2025 | 28,58 | 28,85 | 28,44 | 28,84 | 0,49% | 89.095,00 |
| 25.06.2025 | 29,33 | 29,33 | 28,69 | 28,70 | -2,25% | 113.954,00 |
| 24.06.2025 | 29,39 | 29,56 | 28,93 | 29,36 | 1,24% | 235.003,00 |
| 23.06.2025 | 28,61 | 29,02 | 28,13 | 29,00 | 2,08% | 131.063,00 |
| 20.06.2025 | 28,46 | 28,56 | 28,19 | 28,41 | -0,04% | 166.017,00 |
| 18.06.2025 | 28,57 | 28,80 | 28,35 | 28,42 | 0,14% | 104.700,00 |
| 17.06.2025 | 28,79 | 28,79 | 28,35 | 28,38 | -0,46% | 123.384,00 |
| 16.06.2025 | 28,94 | 28,94 | 28,13 | 28,51 | 2,04% | 198.311,00 |
| 13.06.2025 | 28,30 | 28,40 | 27,82 | 27,94 | -1,93% | 149.042,00 |
| 12.06.2025 | 28,83 | 29,11 | 28,37 | 28,49 | -2,63% | 131.092,00 |
| 11.06.2025 | 29,63 | 29,72 | 29,23 | 29,26 | -1,48% | 132.702,00 |
| 10.06.2025 | 29,69 | 30,07 | 29,59 | 29,70 | -1,10% | 130.320,00 |
| 09.06.2025 | 29,72 | 30,42 | 29,62 | 30,03 | 1,04% | 217.092,00 |
| 06.06.2025 | 29,76 | 29,83 | 29,45 | 29,72 | 0,44% | 142.605,00 |
| 05.06.2025 | 29,31 | 29,73 | 29,31 | 29,59 | 1,37% | 147.031,00 |
| 04.06.2025 | 28,71 | 29,23 | 28,71 | 29,19 | 1,64% | 119.641,00 |
| 03.06.2025 | 28,42 | 28,75 | 28,37 | 28,72 | 0,42% | 79.053,00 |
| 02.06.2025 | 28,56 | 28,77 | 28,32 | 28,60 | -0,35% | 92.491,00 |
| 30.05.2025 | 28,60 | 28,82 | 28,39 | 28,70 | 0,23% | 92.442,00 |
| 29.05.2025 | 28,45 | 28,84 | 28,18 | 28,64 | 1,76% | 144.976,00 |
| 28.05.2025 | 28,32 | 28,41 | 28,02 | 28,14 | 0,00% | 141.238,00 |
| 27.05.2025 | 28,31 | 28,32 | 27,88 | 28,14 | 1,92% | 132.158,00 |
| 23.05.2025 | 27,47 | 27,72 | 27,36 | 27,61 | -0,68% | 111.604,00 |
| 22.05.2025 | 27,71 | 28,02 | 27,63 | 27,80 | -0,36% | 122.765,00 |
| 21.05.2025 | 27,88 | 28,04 | 27,59 | 27,90 | -1,06% | 93.895,00 |
| 20.05.2025 | 28,38 | 28,38 | 27,89 | 28,20 | -0,42% | 102.701,00 |
| 19.05.2025 | 28,40 | 28,58 | 28,07 | 28,32 | -0,77% | 119.512,00 |
| 16.05.2025 | 28,50 | 28,70 | 28,00 | 28,54 | 0,11% | 120.897,00 |
| 15.05.2025 | 28,31 | 28,72 | 28,09 | 28,51 | 1,14% | 153.107,00 |
| 14.05.2025 | 28,66 | 28,72 | 28,09 | 28,19 | -0,70% | 146.826,00 |
| 13.05.2025 | 28,42 | 28,59 | 28,33 | 28,39 | 0,32% | 141.758,00 |
| 12.05.2025 | 28,78 | 29,04 | 27,99 | 28,30 | -0,32% | 227.492,00 |
| 09.05.2025 | 28,33 | 28,88 | 27,82 | 28,39 | 0,21% | 144.065,00 |
| 08.05.2025 | 29,89 | 29,90 | 28,10 | 28,33 | -2,51% | 256.436,00 |
| 07.05.2025 | 29,41 | 29,49 | 28,82 | 29,06 | 1,32% | 348.733,00 |
| 06.05.2025 | 28,00 | 29,56 | 28,00 | 28,68 | 1,70% | 724.152,00 |
| 05.05.2025 | 27,47 | 28,28 | 27,47 | 28,20 | 0,11% | 221.282,00 |
| 02.05.2025 | 27,55 | 28,21 | 27,54 | 28,17 | 3,11% | 143.808,00 |
| 01.05.2025 | 27,51 | 27,60 | 27,26 | 27,32 | -0,22% | 115.467,00 |
| 30.04.2025 | 27,47 | 27,50 | 26,99 | 27,38 | -0,94% | 142.241,00 |
| 29.04.2025 | 27,24 | 27,65 | 27,23 | 27,64 | 1,13% | 110.036,00 |
| 28.04.2025 | 27,70 | 27,77 | 26,78 | 27,33 | -2,01% | 176.724,00 |
| 25.04.2025 | 27,58 | 27,90 | 27,37 | 27,89 | 0,83% | 131.862,00 |
| 24.04.2025 | 27,33 | 27,82 | 27,28 | 27,66 | 1,54% | 122.649,00 |
| 23.04.2025 | 27,17 | 27,48 | 26,89 | 27,24 | 3,34% | 186.816,00 |
| 22.04.2025 | 26,00 | 26,40 | 25,78 | 26,36 | 3,62% | 107.838,00 |
| 21.04.2025 | 25,96 | 26,03 | 25,13 | 25,44 | -2,12% | 80.454,00 |
| 17.04.2025 | 25,97 | 26,24 | 25,85 | 25,99 | -0,15% | 133.041,00 |
| 16.04.2025 | 26,13 | 26,32 | 26,01 | 26,03 | -0,80% | 137.724,00 |
| 15.04.2025 | 25,90 | 26,39 | 25,90 | 26,24 | 0,42% | 94.731,00 |
| 14.04.2025 | 26,34 | 26,37 | 25,86 | 26,13 | 0,35% | 150.579,00 |
| 11.04.2025 | 25,66 | 26,19 | 25,17 | 26,04 | 1,40% | 94.262,00 |
| 10.04.2025 | 25,50 | 26,02 | 25,24 | 25,68 | -1,76% | 164.318,00 |
| 09.04.2025 | 24,20 | 26,51 | 24,12 | 26,14 | 8,96% | 205.216,00 |
| 08.04.2025 | 24,74 | 24,86 | 23,69 | 23,99 | -2,16% | 226.617,00 |
| 07.04.2025 | 24,96 | 25,55 | 24,02 | 24,52 | -4,41% | 283.626,00 |
| 04.04.2025 | 25,97 | 26,06 | 25,40 | 25,65 | -3,73% | 170.126,00 |
| 03.04.2025 | 27,05 | 27,22 | 26,39 | 26,65 | -3,67% | 158.345,00 |
| 02.04.2025 | 27,28 | 27,83 | 27,19 | 27,66 | 0,55% | 116.516,00 |
| 01.04.2025 | 27,17 | 27,54 | 27,00 | 27,51 | 1,53% | 139.609,00 |
| 31.03.2025 | 27,27 | 27,42 | 26,91 | 27,10 | -0,64% | 209.952,00 |
| 28.03.2025 | 27,64 | 27,73 | 26,90 | 27,27 | -1,48% | 99.398,00 |
| 27.03.2025 | 27,37 | 27,91 | 27,16 | 27,68 | 1,13% | 136.672,00 |
| 26.03.2025 | 27,27 | 27,51 | 27,19 | 27,37 | 0,29% | 123.604,00 |
| 25.03.2025 | 27,35 | 27,57 | 27,22 | 27,29 | -0,62% | 88.193,00 |
| 24.03.2025 | 27,29 | 27,49 | 27,29 | 27,46 | 1,53% | 132.019,00 |
| 21.03.2025 | 26,99 | 27,16 | 26,77 | 27,05 | -0,06% | 258.549,00 |
| 20.03.2025 | 27,32 | 27,57 | 27,05 | 27,06 | -1,74% | 121.196,00 |
| 19.03.2025 | 27,67 | 27,84 | 27,34 | 27,54 | -0,76% | 132.542,00 |
| 18.03.2025 | 27,48 | 27,79 | 27,42 | 27,75 | -0,64% | 127.915,00 |
| 17.03.2025 | 27,40 | 28,02 | 27,35 | 27,93 | 0,98% | 162.886,00 |
| 14.03.2025 | 27,55 | 28,12 | 27,33 | 27,66 | 1,43% | 117.110,00 |
| 13.03.2025 | 27,15 | 27,43 | 26,98 | 27,27 | -0,18% | 137.339,00 |
| 12.03.2025 | 27,30 | 27,50 | 27,16 | 27,32 | 0,04% | 157.910,00 |
| 11.03.2025 | 27,46 | 27,73 | 27,17 | 27,31 | 0,29% | 117.423,00 |
| 10.03.2025 | 28,21 | 28,21 | 27,00 | 27,23 | -3,37% | 146.287,00 |
| 07.03.2025 | 27,84 | 28,23 | 27,70 | 28,18 | 1,26% | 127.544,00 |
| 06.03.2025 | 27,65 | 28,02 | 27,53 | 27,83 | -0,50% | 142.536,00 |
| 05.03.2025 | 27,12 | 28,08 | 27,12 | 27,97 | 2,45% | 122.697,00 |
| 04.03.2025 | 26,87 | 27,52 | 26,78 | 27,30 | 0,44% | 148.377,00 |
| 03.03.2025 | 27,52 | 27,78 | 27,06 | 27,18 | -1,45% | 154.445,00 |
| 28.02.2025 | 27,57 | 27,59 | 27,13 | 27,58 | 0,00% | 147.756,00 |
| 27.02.2025 | 28,10 | 28,10 | 27,55 | 27,58 | -1,43% | 110.315,00 |
| 26.02.2025 | 27,77 | 28,09 | 27,77 | 27,98 | 0,21% | 129.844,00 |
| 25.02.2025 | 27,72 | 27,96 | 27,66 | 27,92 | 0,72% | 132.548,00 |
| 24.02.2025 | 28,01 | 28,01 | 27,51 | 27,72 | -0,82% | 150.011,00 |
| 21.02.2025 | 28,93 | 28,93 | 27,58 | 27,95 | -2,82% | 172.889,00 |
| 20.02.2025 | 28,90 | 28,90 | 28,38 | 28,76 | 1,48% | 192.878,00 |
| 19.02.2025 | 27,45 | 28,41 | 27,33 | 28,34 | 2,61% | 244.721,00 |
| 18.02.2025 | 26,29 | 27,85 | 26,29 | 27,62 | 4,66% | 246.897,00 |
| 14.02.2025 | 26,92 | 26,92 | 26,38 | 26,39 | -1,71% | 114.253,00 |
| 13.02.2025 | 26,37 | 26,85 | 26,32 | 26,85 | 1,70% | 132.574,00 |
| 12.02.2025 | 26,16 | 26,71 | 26,15 | 26,40 | -0,68% | 194.824,00 |
| 11.02.2025 | 26,47 | 26,70 | 26,36 | 26,58 | -0,11% | 116.648,00 |
| 10.02.2025 | 27,05 | 27,15 | 26,52 | 26,61 | -1,26% | 110.556,00 |