6,550$
-4,66%
Echtzeit-Aktienkurs Sprout Social
Bid:
Ask:
Aktienkurse zur Sprout Social Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 6,85 | 6,85 | 6,53 | 6,55 | -4,66% | 2.028.952,00 |
| 17.06.2026 | 7,01 | 7,24 | 6,77 | 6,87 | -2,55% | 1.384.799,00 |
| 16.06.2026 | 7,23 | 7,49 | 7,01 | 7,05 | -2,96% | 873.590,00 |
| 15.06.2026 | 7,34 | 7,43 | 7,12 | 7,27 | -0,34% | 1.485.324,00 |
| 12.06.2026 | 7,09 | 7,68 | 6,85 | 7,29 | 2,46% | 1.859.554,00 |
| 11.06.2026 | 6,93 | 7,18 | 6,78 | 7,12 | 0,64% | 1.348.417,00 |
| 10.06.2026 | 6,82 | 7,14 | 6,71 | 7,07 | 1,58% | 933.547,00 |
| 09.06.2026 | 7,00 | 7,21 | 6,79 | 6,96 | -2,93% | 1.145.771,00 |
| 08.06.2026 | 7,23 | 7,26 | 7,04 | 7,17 | -0,97% | 953.184,00 |
| 05.06.2026 | 7,49 | 7,59 | 7,11 | 7,24 | -1,90% | 1.190.640,00 |
| 04.06.2026 | 7,24 | 7,67 | 7,24 | 7,38 | 1,93% | 1.037.270,00 |
| 03.06.2026 | 7,73 | 7,75 | 7,08 | 7,24 | -8,82% | 1.357.445,00 |
| 02.06.2026 | 7,94 | 7,98 | 7,62 | 7,94 | -4,22% | 1.953.473,00 |
| 01.06.2026 | 7,76 | 8,31 | 7,70 | 8,29 | 10,83% | 2.065.411,00 |
| 29.05.2026 | 7,05 | 7,50 | 7,05 | 7,48 | 7,01% | 2.515.785,00 |
| 28.05.2026 | 6,85 | 7,03 | 6,70 | 6,99 | 3,71% | 993.879,00 |
| 27.05.2026 | 6,74 | 6,91 | 6,68 | 6,74 | -1,32% | 901.906,00 |
| 26.05.2026 | 6,76 | 6,89 | 6,60 | 6,83 | 0,15% | 1.067.162,00 |
| 22.05.2026 | 6,73 | 6,94 | 6,69 | 6,82 | 2,02% | 918.799,00 |
| 21.05.2026 | 6,62 | 6,71 | 6,47 | 6,69 | -1,69% | 1.039.152,00 |
| 20.05.2026 | 6,59 | 6,80 | 6,46 | 6,80 | 1,12% | 1.007.074,00 |
| 19.05.2026 | 6,55 | 6,83 | 6,42 | 6,73 | 3,22% | 1.567.344,00 |
| 18.05.2026 | 6,16 | 6,54 | 6,16 | 6,52 | 4,41% | 1.012.259,00 |
| 15.05.2026 | 5,98 | 6,30 | 5,98 | 6,24 | 4,00% | 1.122.073,00 |
| 14.05.2026 | 6,29 | 6,39 | 5,85 | 6,00 | -4,91% | 3.692.425,00 |
| 13.05.2026 | 6,45 | 6,52 | 6,06 | 6,31 | -3,59% | 2.248.589,00 |
| 12.05.2026 | 6,65 | 6,67 | 6,35 | 6,55 | -0,23% | 1.404.025,00 |
| 11.05.2026 | 7,52 | 7,52 | 6,36 | 6,56 | -11,47% | 2.136.870,00 |
| 08.05.2026 | 7,45 | 7,56 | 7,10 | 7,41 | 8,89% | 4.592.255,00 |
| 07.05.2026 | 6,46 | 6,88 | 6,46 | 6,81 | 6,83% | 1.429.990,00 |
| 06.05.2026 | 6,63 | 6,63 | 6,29 | 6,37 | -5,07% | 922.820,00 |
| 05.05.2026 | 6,75 | 6,80 | 6,49 | 6,71 | -0,59% | 891.766,00 |
| 04.05.2026 | 6,46 | 6,82 | 6,44 | 6,75 | 3,85% | 1.410.849,00 |
| 01.05.2026 | 6,13 | 6,58 | 6,13 | 6,50 | 8,33% | 1.341.517,00 |
| 30.04.2026 | 5,82 | 6,05 | 5,74 | 6,00 | 1,35% | 979.235,00 |
| 29.04.2026 | 5,99 | 6,03 | 5,83 | 5,92 | -2,47% | 1.063.744,00 |
| 28.04.2026 | 6,04 | 6,29 | 6,00 | 6,07 | 1,00% | 1.166.961,00 |
| 27.04.2026 | 5,95 | 6,17 | 5,91 | 6,01 | 0,33% | 1.255.263,00 |
| 24.04.2026 | 5,70 | 5,99 | 5,60 | 5,99 | 7,06% | 864.537,00 |
| 23.04.2026 | 6,14 | 6,14 | 5,52 | 5,60 | -10,05% | 1.182.250,00 |
| 22.04.2026 | 6,03 | 6,23 | 5,96 | 6,22 | 4,19% | 1.492.751,00 |
| 21.04.2026 | 5,82 | 6,31 | 5,80 | 5,97 | 3,29% | 1.619.401,00 |
| 20.04.2026 | 5,52 | 5,79 | 5,49 | 5,78 | 4,43% | 1.371.456,00 |
| 17.04.2026 | 5,79 | 5,87 | 5,49 | 5,54 | -1,77% | 929.931,00 |
| 16.04.2026 | 5,65 | 5,75 | 5,57 | 5,64 | 0,99% | 1.285.396,00 |
| 15.04.2026 | 5,30 | 5,60 | 5,26 | 5,58 | 6,49% | 1.549.005,00 |
| 14.04.2026 | 5,29 | 5,42 | 5,15 | 5,24 | -1,13% | 1.670.369,00 |
| 13.04.2026 | 4,97 | 5,30 | 4,92 | 5,30 | 6,21% | 2.162.898,00 |
| 10.04.2026 | 5,35 | 5,36 | 4,94 | 4,99 | -6,90% | 2.404.086,00 |
| 09.04.2026 | 5,46 | 5,47 | 5,15 | 5,36 | -2,72% | 1.977.529,00 |
| 08.04.2026 | 5,85 | 5,88 | 5,37 | 5,51 | -1,61% | 1.612.313,00 |
| 07.04.2026 | 5,74 | 5,77 | 5,53 | 5,60 | -3,11% | 1.138.853,00 |
| 06.04.2026 | 5,65 | 5,83 | 5,53 | 5,78 | 2,12% | 1.044.095,00 |
| 02.04.2026 | 5,51 | 5,71 | 5,37 | 5,66 | 1,07% | 1.010.184,00 |
| 01.04.2026 | 5,63 | 5,73 | 5,46 | 5,60 | -1,75% | 1.270.567,00 |
| 31.03.2026 | 5,67 | 5,75 | 5,48 | 5,70 | 2,89% | 1.499.827,00 |
| 30.03.2026 | 5,54 | 5,68 | 5,49 | 5,54 | 0,27% | 1.657.086,00 |
| 27.03.2026 | 5,62 | 5,64 | 5,49 | 5,53 | -3,75% | 1.430.861,00 |
| 26.03.2026 | 5,62 | 5,90 | 5,55 | 5,74 | 3,05% | 1.435.520,00 |
| 25.03.2026 | 5,62 | 5,80 | 5,39 | 5,57 | 1,27% | 1.804.852,00 |
| 24.03.2026 | 5,81 | 5,81 | 5,50 | 5,50 | -6,78% | 1.690.604,00 |
| 23.03.2026 | 5,91 | 6,02 | 5,61 | 5,90 | 2,08% | 1.679.687,00 |
| 20.03.2026 | 5,69 | 5,94 | 5,56 | 5,78 | -0,17% | 3.008.079,00 |
| 19.03.2026 | 5,65 | 5,91 | 5,60 | 5,79 | 2,57% | 1.452.359,00 |
| 18.03.2026 | 5,62 | 5,88 | 5,55 | 5,65 | -0,44% | 1.858.439,00 |
| 17.03.2026 | 5,67 | 6,05 | 5,50 | 5,67 | -0,70% | 2.018.718,00 |
| 16.03.2026 | 5,82 | 5,86 | 5,68 | 5,71 | -2,56% | 1.666.553,00 |
| 13.03.2026 | 5,85 | 5,95 | 5,70 | 5,86 | -2,01% | 1.652.017,00 |
| 12.03.2026 | 5,91 | 6,12 | 5,88 | 5,98 | -0,50% | 1.704.834,00 |
| 11.03.2026 | 6,02 | 6,17 | 5,79 | 6,01 | 1,35% | 1.505.020,00 |
| 10.03.2026 | 6,20 | 6,20 | 5,77 | 5,93 | -4,89% | 1.958.091,00 |
| 09.03.2026 | 6,06 | 6,30 | 5,98 | 6,24 | -3,33% | 2.193.359,00 |
| 06.03.2026 | 6,96 | 7,08 | 6,43 | 6,45 | -8,38% | 1.667.319,00 |
| 05.03.2026 | 6,73 | 7,27 | 6,72 | 7,04 | 4,30% | 1.653.350,00 |
| 04.03.2026 | 6,80 | 6,94 | 6,73 | 6,75 | -1,60% | 1.277.817,00 |
| 03.03.2026 | 6,44 | 7,06 | 6,31 | 6,86 | 5,38% | 3.084.449,00 |
| 02.03.2026 | 6,30 | 6,78 | 6,23 | 6,51 | 0,93% | 2.055.194,00 |
| 27.02.2026 | 6,25 | 6,64 | 6,03 | 6,45 | -9,41% | 3.965.994,00 |
| 26.02.2026 | 6,76 | 7,30 | 6,73 | 7,12 | 5,33% | 2.310.425,00 |
| 25.02.2026 | 6,69 | 6,79 | 6,45 | 6,76 | -0,22% | 1.490.342,00 |
| 24.02.2026 | 6,46 | 6,85 | 6,43 | 6,78 | 4,23% | 1.371.906,00 |
| 23.02.2026 | 6,96 | 7,11 | 6,44 | 6,50 | -8,32% | 1.685.531,00 |
| 20.02.2026 | 7,26 | 7,60 | 7,01 | 7,09 | -2,48% | 2.008.727,00 |
| 19.02.2026 | 7,25 | 7,30 | 7,05 | 7,27 | 0,41% | 846.210,00 |
| 18.02.2026 | 6,99 | 7,25 | 6,85 | 7,24 | 3,58% | 1.011.542,00 |
| 17.02.2026 | 7,15 | 7,30 | 6,83 | 6,99 | -2,24% | 1.697.815,00 |
| 13.02.2026 | 6,87 | 7,37 | 6,86 | 7,15 | 4,23% | 1.955.538,00 |
| 12.02.2026 | 7,20 | 7,33 | 6,52 | 6,86 | -5,77% | 2.481.689,00 |
| 11.02.2026 | 7,85 | 7,95 | 7,17 | 7,28 | -8,71% | 2.430.337,00 |
| 10.02.2026 | 7,87 | 8,19 | 7,78 | 7,98 | 2,84% | 1.292.108,00 |
| 09.02.2026 | 7,98 | 7,99 | 7,51 | 7,76 | -3,12% | 1.925.715,00 |
| 06.02.2026 | 7,99 | 8,13 | 7,81 | 8,01 | 1,39% | 1.518.890,00 |
| 05.02.2026 | 8,07 | 8,27 | 7,73 | 7,90 | -1,93% | 2.789.130,00 |
| 04.02.2026 | 8,00 | 8,40 | 7,82 | 8,05 | 0,50% | 2.646.195,00 |
| 03.02.2026 | 8,51 | 8,64 | 7,79 | 8,01 | -7,72% | 3.348.738,00 |
| 02.02.2026 | 8,97 | 9,17 | 8,67 | 8,68 | -4,19% | 1.635.010,00 |
| 30.01.2026 | 8,61 | 9,07 | 8,55 | 9,06 | 4,20% | 1.404.838,00 |
| 29.01.2026 | 9,15 | 9,15 | 8,57 | 8,70 | -6,56% | 1.899.545,00 |
| 28.01.2026 | 9,62 | 9,76 | 9,28 | 9,31 | -1,64% | 921.435,00 |
| 27.01.2026 | 9,78 | 9,89 | 9,36 | 9,46 | -4,44% | 1.019.519,00 |