20,070$
-2,34%
Echtzeit-Aktienkurs Sprout Social
Bid:
Ask:
Aktienkurse zur Sprout Social Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 20,51 | 20,75 | 19,99 | 20,07 | -2,34% | 483.412,00 |
| 17.06.2025 | 20,42 | 20,78 | 20,24 | 20,55 | -0,24% | 773.517,00 |
| 16.06.2025 | 20,41 | 20,69 | 20,23 | 20,60 | 1,48% | 911.550,00 |
| 13.06.2025 | 20,29 | 20,59 | 20,07 | 20,30 | -2,36% | 478.204,00 |
| 12.06.2025 | 21,27 | 21,46 | 20,73 | 20,79 | -2,35% | 695.704,00 |
| 11.06.2025 | 22,53 | 22,59 | 21,10 | 21,29 | -5,21% | 798.596,00 |
| 10.06.2025 | 22,00 | 22,51 | 21,88 | 22,46 | 2,65% | 398.299,00 |
| 09.06.2025 | 22,05 | 22,27 | 21,79 | 21,88 | 0,74% | 412.639,00 |
| 06.06.2025 | 21,94 | 22,04 | 21,53 | 21,72 | -0,69% | 418.106,00 |
| 05.06.2025 | 22,21 | 22,50 | 21,71 | 21,87 | -0,68% | 443.856,00 |
| 04.06.2025 | 22,06 | 22,49 | 21,67 | 22,02 | -0,41% | 794.988,00 |
| 03.06.2025 | 21,13 | 22,11 | 20,67 | 22,11 | 1,89% | 1.092.699,00 |
| 02.06.2025 | 21,78 | 22,00 | 21,20 | 21,70 | -0,50% | 521.171,00 |
| 30.05.2025 | 21,49 | 22,02 | 21,28 | 21,81 | 1,11% | 949.859,00 |
| 29.05.2025 | 21,68 | 21,78 | 21,25 | 21,57 | 0,61% | 515.839,00 |
| 28.05.2025 | 21,64 | 21,83 | 21,26 | 21,44 | -0,33% | 809.948,00 |
| 27.05.2025 | 21,70 | 22,26 | 21,30 | 21,51 | 0,89% | 842.001,00 |
| 23.05.2025 | 21,11 | 21,62 | 21,11 | 21,32 | -1,71% | 675.218,00 |
| 22.05.2025 | 21,57 | 21,87 | 21,21 | 21,69 | 0,65% | 659.065,00 |
| 21.05.2025 | 22,23 | 22,48 | 21,40 | 21,55 | -4,39% | 977.619,00 |
| 20.05.2025 | 23,03 | 23,05 | 22,35 | 22,54 | -2,59% | 1.218.238,00 |
| 19.05.2025 | 23,40 | 23,56 | 23,09 | 23,14 | -3,18% | 553.445,00 |
| 16.05.2025 | 23,95 | 24,00 | 23,70 | 23,90 | 0,67% | 620.806,00 |
| 15.05.2025 | 24,07 | 24,36 | 23,55 | 23,74 | -1,90% | 832.436,00 |
| 14.05.2025 | 24,40 | 24,90 | 24,15 | 24,20 | -0,74% | 715.510,00 |
| 13.05.2025 | 24,55 | 24,90 | 23,92 | 24,38 | -0,45% | 984.210,00 |
| 12.05.2025 | 25,15 | 25,48 | 24,31 | 24,49 | 2,47% | 1.087.107,00 |
| 09.05.2025 | 24,38 | 24,74 | 22,96 | 23,90 | 9,58% | 1.524.917,00 |
| 08.05.2025 | 20,90 | 21,85 | 20,71 | 21,81 | 5,67% | 782.248,00 |
| 07.05.2025 | 20,92 | 20,98 | 20,37 | 20,64 | -0,63% | 1.115.616,00 |
| 06.05.2025 | 20,76 | 21,20 | 20,34 | 20,77 | -1,75% | 602.450,00 |
| 05.05.2025 | 21,25 | 21,71 | 20,78 | 21,14 | -1,40% | 415.287,00 |
| 02.05.2025 | 21,32 | 21,84 | 21,06 | 21,44 | 1,85% | 467.503,00 |
| 01.05.2025 | 21,48 | 21,48 | 20,85 | 21,05 | 0,77% | 663.200,00 |
| 30.04.2025 | 20,86 | 21,03 | 20,53 | 20,89 | -2,29% | 630.463,00 |
| 29.04.2025 | 21,12 | 21,49 | 21,05 | 21,38 | 1,47% | 512.591,00 |
| 28.04.2025 | 21,50 | 21,72 | 21,01 | 21,07 | -1,77% | 436.448,00 |
| 25.04.2025 | 20,92 | 21,50 | 20,52 | 21,45 | 2,19% | 416.785,00 |
| 24.04.2025 | 19,70 | 20,99 | 19,70 | 20,99 | 7,59% | 643.285,00 |
| 23.04.2025 | 20,01 | 20,86 | 19,36 | 19,51 | 1,04% | 620.112,00 |
| 22.04.2025 | 19,18 | 19,47 | 18,73 | 19,31 | 2,28% | 687.846,00 |
| 21.04.2025 | 19,27 | 19,27 | 18,52 | 18,88 | -3,87% | 728.364,00 |
| 17.04.2025 | 19,13 | 19,68 | 19,13 | 19,64 | 1,45% | 465.107,00 |
| 16.04.2025 | 18,82 | 19,70 | 18,82 | 19,36 | 0,68% | 699.440,00 |
| 15.04.2025 | 19,72 | 20,95 | 19,00 | 19,23 | -0,77% | 637.284,00 |
| 14.04.2025 | 20,08 | 20,40 | 19,07 | 19,38 | -1,42% | 383.144,00 |
| 11.04.2025 | 20,57 | 20,57 | 18,92 | 19,66 | -0,96% | 462.525,00 |
| 10.04.2025 | 20,76 | 21,98 | 19,56 | 19,85 | -6,14% | 875.667,00 |
| 09.04.2025 | 19,16 | 21,48 | 18,94 | 21,15 | 10,15% | 2.034.790,00 |
| 08.04.2025 | 20,59 | 21,02 | 18,90 | 19,20 | -3,47% | 1.049.362,00 |
| 07.04.2025 | 19,32 | 20,90 | 18,72 | 19,89 | -1,63% | 1.267.676,00 |
| 04.04.2025 | 20,00 | 20,33 | 19,48 | 20,22 | -2,46% | 1.230.381,00 |
| 03.04.2025 | 21,44 | 21,53 | 19,21 | 20,73 | -8,03% | 1.650.025,00 |
| 02.04.2025 | 21,67 | 22,78 | 21,55 | 22,54 | 2,45% | 616.913,00 |
| 01.04.2025 | 21,93 | 22,30 | 21,69 | 22,00 | 0,00% | 537.237,00 |
| 31.03.2025 | 22,01 | 22,29 | 21,51 | 22,00 | -2,31% | 860.995,00 |
| 28.03.2025 | 23,47 | 23,73 | 22,12 | 22,52 | -4,21% | 543.723,00 |
| 27.03.2025 | 24,17 | 24,58 | 23,44 | 23,51 | -3,65% | 329.768,00 |
| 26.03.2025 | 25,35 | 25,81 | 24,17 | 24,40 | -3,67% | 472.434,00 |
| 25.03.2025 | 25,36 | 25,43 | 24,97 | 25,33 | 0,24% | 371.384,00 |
| 24.03.2025 | 25,45 | 25,56 | 24,96 | 25,27 | 0,40% | 415.083,00 |
| 21.03.2025 | 24,68 | 25,47 | 24,48 | 25,17 | 0,32% | 780.469,00 |
| 20.03.2025 | 25,13 | 25,62 | 24,85 | 25,09 | -0,48% | 630.940,00 |
| 19.03.2025 | 24,73 | 25,63 | 24,62 | 25,21 | 0,96% | 370.473,00 |
| 18.03.2025 | 24,14 | 25,09 | 24,00 | 24,97 | 1,88% | 445.287,00 |
| 17.03.2025 | 24,10 | 25,00 | 24,02 | 24,51 | 2,17% | 560.010,00 |
| 14.03.2025 | 23,72 | 24,08 | 23,55 | 23,99 | 1,78% | 774.071,00 |
| 13.03.2025 | 23,68 | 23,83 | 23,32 | 23,57 | -0,55% | 600.468,00 |
| 12.03.2025 | 23,95 | 24,19 | 23,40 | 23,70 | 1,15% | 710.343,00 |
| 11.03.2025 | 23,25 | 23,88 | 23,10 | 23,43 | -0,04% | 964.186,00 |
| 10.03.2025 | 24,09 | 24,27 | 23,00 | 23,44 | -4,44% | 1.043.191,00 |
| 07.03.2025 | 25,28 | 25,61 | 24,00 | 24,53 | -4,14% | 990.723,00 |
| 06.03.2025 | 26,24 | 26,38 | 25,44 | 25,59 | -4,19% | 876.033,00 |
| 05.03.2025 | 26,58 | 27,04 | 26,06 | 26,71 | 0,26% | 645.750,00 |
| 04.03.2025 | 26,35 | 27,01 | 25,78 | 26,64 | -1,22% | 790.379,00 |
| 03.03.2025 | 26,66 | 27,81 | 26,66 | 26,97 | 1,70% | 1.027.202,00 |
| 28.02.2025 | 27,21 | 27,79 | 26,02 | 26,52 | -3,07% | 750.311,00 |
| 27.02.2025 | 28,24 | 29,01 | 27,22 | 27,36 | -2,60% | 864.330,00 |
| 26.02.2025 | 26,12 | 28,16 | 25,97 | 28,09 | 3,08% | 1.250.643,00 |
| 25.02.2025 | 27,87 | 28,68 | 27,18 | 27,25 | -2,43% | 687.456,00 |
| 24.02.2025 | 28,50 | 28,77 | 27,35 | 27,93 | -1,71% | 499.946,00 |
| 21.02.2025 | 29,32 | 29,32 | 28,16 | 28,42 | -1,87% | 605.430,00 |
| 20.02.2025 | 29,54 | 29,79 | 28,43 | 28,96 | -2,20% | 545.312,00 |
| 19.02.2025 | 30,59 | 30,92 | 29,56 | 29,61 | -3,77% | 451.175,00 |
| 18.02.2025 | 31,07 | 32,05 | 30,19 | 30,77 | -0,65% | 507.471,00 |
| 14.02.2025 | 31,63 | 31,95 | 30,70 | 30,97 | -1,43% | 395.238,00 |
| 13.02.2025 | 33,85 | 33,97 | 30,87 | 31,42 | -6,21% | 772.343,00 |
| 12.02.2025 | 32,51 | 33,58 | 31,85 | 33,50 | 1,09% | 341.783,00 |
| 11.02.2025 | 32,60 | 33,35 | 32,57 | 33,14 | 0,58% | 304.747,00 |
| 10.02.2025 | 32,05 | 33,03 | 31,73 | 32,95 | 4,34% | 528.078,00 |
| 07.02.2025 | 32,90 | 32,90 | 31,27 | 31,58 | -3,13% | 510.143,00 |
| 06.02.2025 | 33,45 | 33,53 | 31,92 | 32,60 | -2,31% | 673.462,00 |
| 05.02.2025 | 33,64 | 33,77 | 33,15 | 33,37 | -0,51% | 376.533,00 |
| 04.02.2025 | 33,08 | 33,83 | 33,04 | 33,54 | 1,24% | 591.026,00 |
| 03.02.2025 | 32,02 | 34,38 | 31,79 | 33,13 | 1,41% | 689.760,00 |
| 31.01.2025 | 33,49 | 34,07 | 32,39 | 32,67 | -1,30% | 460.252,00 |
| 30.01.2025 | 33,67 | 33,89 | 32,89 | 33,10 | -1,58% | 486.373,00 |
| 29.01.2025 | 33,92 | 34,37 | 32,81 | 33,63 | -1,18% | 538.715,00 |
| 28.01.2025 | 33,51 | 35,18 | 33,16 | 34,03 | 1,76% | 828.769,00 |
| 27.01.2025 | 32,69 | 34,81 | 32,66 | 33,44 | 0,48% | 554.635,00 |