17,730$
1,34%
Echtzeit-Aktienkurs Sportradar Holding AG
Bid:
Ask:
Aktienkurse zur Sportradar Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,45 | 17,92 | 17,45 | 17,73 | 1,34% | 1.087.768,00 |
| 20.11.2024 | 17,37 | 17,85 | 17,08 | 17,50 | 0,66% | 910.582,00 |
| 19.11.2024 | 17,01 | 17,55 | 16,96 | 17,38 | 0,93% | 535.751,00 |
| 18.11.2024 | 16,93 | 17,35 | 16,82 | 17,22 | 1,65% | 709.040,00 |
| 15.11.2024 | 17,28 | 17,40 | 16,77 | 16,94 | -2,36% | 744.100,00 |
| 14.11.2024 | 17,00 | 17,52 | 16,90 | 17,35 | 1,11% | 1.004.715,00 |
| 13.11.2024 | 16,89 | 17,39 | 16,81 | 17,16 | 1,60% | 1.079.513,00 |
| 12.11.2024 | 16,35 | 17,16 | 16,29 | 16,89 | 2,05% | 1.068.094,00 |
| 11.11.2024 | 15,83 | 16,57 | 15,60 | 16,55 | 4,42% | 1.447.613,00 |
| 08.11.2024 | 14,44 | 15,93 | 14,22 | 15,85 | 10,76% | 1.971.384,00 |
| 07.11.2024 | 13,95 | 14,61 | 13,80 | 14,31 | 12,94% | 2.733.667,00 |
| 06.11.2024 | 12,74 | 12,92 | 12,47 | 12,67 | 2,18% | 798.808,00 |
| 05.11.2024 | 12,32 | 12,45 | 12,26 | 12,40 | 0,73% | 595.414,00 |
| 04.11.2024 | 12,45 | 12,57 | 12,30 | 12,31 | -1,36% | 293.975,00 |
| 01.11.2024 | 12,46 | 12,68 | 12,43 | 12,48 | 0,56% | 361.732,00 |
| 31.10.2024 | 12,62 | 12,75 | 12,40 | 12,41 | -2,24% | 298.844,00 |
| 30.10.2024 | 12,78 | 13,02 | 12,70 | 12,70 | -0,59% | 237.127,00 |
| 29.10.2024 | 12,89 | 12,89 | 12,53 | 12,77 | 2,41% | 669.672,00 |
| 28.10.2024 | 12,34 | 12,66 | 12,32 | 12,47 | 1,22% | 580.374,00 |
| 25.10.2024 | 12,33 | 12,43 | 12,29 | 12,32 | -0,08% | 535.029,00 |
| 24.10.2024 | 12,25 | 12,49 | 12,20 | 12,33 | 0,98% | 469.995,00 |
| 23.10.2024 | 12,48 | 12,61 | 12,21 | 12,21 | -2,71% | 547.982,00 |
| 22.10.2024 | 12,77 | 12,77 | 12,33 | 12,55 | -1,61% | 451.294,00 |
| 21.10.2024 | 13,03 | 13,20 | 12,60 | 12,76 | 2,95% | 984.081,00 |
| 18.10.2024 | 12,62 | 12,77 | 12,31 | 12,39 | -1,55% | 380.303,00 |
| 17.10.2024 | 12,47 | 12,63 | 12,38 | 12,59 | 1,00% | 314.234,00 |
| 16.10.2024 | 12,48 | 12,56 | 12,35 | 12,46 | -0,16% | 276.444,00 |
| 15.10.2024 | 12,38 | 12,57 | 12,31 | 12,48 | 0,56% | 376.127,00 |
| 14.10.2024 | 12,40 | 12,50 | 12,21 | 12,41 | 0,00% | 379.264,00 |
| 11.10.2024 | 12,17 | 12,65 | 12,17 | 12,41 | 1,89% | 899.994,00 |
| 10.10.2024 | 11,78 | 12,23 | 11,72 | 12,18 | 2,44% | 668.444,00 |
| 09.10.2024 | 11,88 | 12,03 | 11,86 | 11,89 | -0,08% | 164.041,00 |
| 08.10.2024 | 11,91 | 12,06 | 11,90 | 11,90 | -0,25% | 141.247,00 |
| 07.10.2024 | 12,25 | 12,48 | 11,85 | 11,93 | -2,37% | 524.155,00 |
| 04.10.2024 | 11,89 | 12,23 | 11,89 | 12,22 | 3,17% | 320.808,00 |
| 03.10.2024 | 11,82 | 11,88 | 11,73 | 11,85 | -0,71% | 293.853,00 |
| 02.10.2024 | 11,99 | 12,08 | 11,90 | 11,93 | -0,75% | 230.602,00 |
| 01.10.2024 | 12,13 | 12,13 | 11,86 | 12,02 | -0,74% | 242.501,00 |
| 30.09.2024 | 12,33 | 12,45 | 12,03 | 12,11 | -1,86% | 480.520,00 |
| 27.09.2024 | 12,56 | 12,72 | 12,26 | 12,34 | -1,63% | 245.837,00 |
| 26.09.2024 | 12,80 | 12,97 | 12,50 | 12,55 | -1,06% | 465.498,00 |
| 25.09.2024 | 12,28 | 12,75 | 12,26 | 12,68 | 3,51% | 1.175.794,00 |
| 24.09.2024 | 12,20 | 12,26 | 12,13 | 12,25 | 0,99% | 486.098,00 |
| 23.09.2024 | 12,11 | 12,27 | 11,86 | 12,13 | 0,08% | 405.092,00 |
| 20.09.2024 | 12,19 | 12,25 | 11,98 | 12,12 | -1,30% | 357.886,00 |
| 19.09.2024 | 12,32 | 12,47 | 12,21 | 12,28 | 1,07% | 821.222,00 |
| 18.09.2024 | 12,10 | 12,21 | 12,06 | 12,15 | 1,17% | 703.736,00 |
| 17.09.2024 | 12,00 | 12,14 | 11,89 | 12,01 | 1,87% | 496.887,00 |
| 16.09.2024 | 11,71 | 12,01 | 11,56 | 11,79 | 0,77% | 510.783,00 |
| 13.09.2024 | 11,62 | 11,88 | 11,57 | 11,70 | 0,78% | 499.544,00 |
| 12.09.2024 | 11,58 | 11,73 | 11,51 | 11,61 | 0,52% | 296.035,00 |
| 11.09.2024 | 11,69 | 11,75 | 11,45 | 11,55 | -1,20% | 333.209,00 |
| 10.09.2024 | 11,81 | 11,86 | 11,53 | 11,69 | -0,76% | 354.160,00 |
| 09.09.2024 | 11,65 | 11,88 | 11,65 | 11,78 | 1,55% | 339.771,00 |
| 06.09.2024 | 11,97 | 12,05 | 11,59 | 11,60 | -2,60% | 528.446,00 |
| 05.09.2024 | 12,00 | 12,22 | 11,81 | 11,91 | -0,75% | 519.161,00 |
| 04.09.2024 | 11,87 | 12,08 | 11,73 | 12,00 | 4,71% | 931.284,00 |
| 03.09.2024 | 11,58 | 11,76 | 11,35 | 11,46 | -1,46% | 247.376,00 |
| 30.08.2024 | 11,64 | 11,67 | 11,55 | 11,63 | 0,00% | 310.131,00 |
| 29.08.2024 | 11,83 | 11,97 | 11,62 | 11,63 | -1,52% | 309.042,00 |
| 28.08.2024 | 11,71 | 11,86 | 11,59 | 11,81 | 0,85% | 250.186,00 |
| 27.08.2024 | 11,60 | 11,78 | 11,54 | 11,71 | 0,60% | 273.709,00 |
| 26.08.2024 | 11,72 | 11,83 | 11,62 | 11,64 | -0,60% | 233.249,00 |
| 23.08.2024 | 11,67 | 11,92 | 11,60 | 11,71 | 1,61% | 381.649,00 |
| 22.08.2024 | 12,00 | 12,00 | 11,52 | 11,53 | -3,15% | 297.881,00 |
| 21.08.2024 | 11,29 | 11,95 | 11,29 | 11,90 | 4,02% | 771.341,00 |
| 20.08.2024 | 11,40 | 11,51 | 11,20 | 11,44 | -0,61% | 472.327,00 |
| 19.08.2024 | 11,00 | 12,62 | 11,00 | 11,51 | 4,07% | 931.453,00 |
| 16.08.2024 | 10,79 | 11,11 | 10,79 | 11,06 | 1,70% | 659.207,00 |
| 15.08.2024 | 11,00 | 11,10 | 10,80 | 10,88 | -0,05% | 553.477,00 |
| 14.08.2024 | 11,14 | 11,73 | 10,38 | 10,88 | 3,03% | 1.314.357,00 |
| 13.08.2024 | 12,02 | 12,26 | 10,39 | 10,56 | -6,47% | 2.009.886,00 |
| 12.08.2024 | 11,10 | 11,42 | 11,10 | 11,29 | 1,53% | 635.379,00 |
| 09.08.2024 | 11,18 | 11,29 | 11,07 | 11,12 | -0,76% | 740.635,00 |
| 08.08.2024 | 11,11 | 11,29 | 11,02 | 11,21 | 1,96% | 444.231,00 |
| 07.08.2024 | 11,14 | 11,30 | 10,96 | 10,99 | -0,18% | 515.592,00 |
| 06.08.2024 | 10,56 | 11,04 | 10,46 | 11,01 | 4,86% | 743.174,00 |
| 05.08.2024 | 10,15 | 10,57 | 10,06 | 10,50 | -1,41% | 651.847,00 |
| 02.08.2024 | 10,44 | 10,68 | 10,24 | 10,65 | -0,56% | 985.631,00 |
| 01.08.2024 | 10,84 | 10,94 | 10,59 | 10,71 | -1,29% | 815.353,00 |
| 31.07.2024 | 10,84 | 11,03 | 10,83 | 10,85 | 0,70% | 475.382,00 |
| 30.07.2024 | 11,02 | 11,08 | 10,68 | 10,78 | -2,44% | 604.505,00 |
| 29.07.2024 | 11,08 | 11,12 | 10,97 | 11,05 | -0,23% | 173.577,00 |
| 26.07.2024 | 11,15 | 11,18 | 11,02 | 11,07 | 0,45% | 179.131,00 |
| 25.07.2024 | 10,96 | 11,22 | 10,86 | 11,02 | 0,82% | 607.680,00 |
| 24.07.2024 | 11,08 | 11,25 | 10,91 | 10,93 | -2,84% | 331.653,00 |
| 23.07.2024 | 11,24 | 11,28 | 11,13 | 11,25 | 0,45% | 432.024,00 |
| 22.07.2024 | 11,17 | 11,28 | 11,00 | 11,20 | 0,09% | 575.687,00 |
| 19.07.2024 | 11,08 | 11,23 | 10,97 | 11,19 | 0,63% | 200.475,00 |
| 18.07.2024 | 11,46 | 11,55 | 11,11 | 11,12 | -2,88% | 150.117,00 |
| 17.07.2024 | 11,55 | 11,76 | 11,35 | 11,45 | -1,97% | 272.423,00 |
| 16.07.2024 | 11,63 | 11,89 | 11,58 | 11,68 | 0,86% | 195.542,00 |
| 15.07.2024 | 11,53 | 11,66 | 11,40 | 11,58 | 0,87% | 271.449,00 |
| 12.07.2024 | 11,23 | 11,57 | 11,23 | 11,48 | 1,86% | 282.629,00 |
| 11.07.2024 | 11,15 | 11,42 | 11,06 | 11,27 | 2,36% | 378.872,00 |
| 10.07.2024 | 10,98 | 11,06 | 10,94 | 11,01 | 0,18% | 169.745,00 |
| 09.07.2024 | 11,08 | 11,10 | 10,91 | 10,99 | -1,39% | 214.287,00 |
| 08.07.2024 | 11,05 | 11,21 | 10,96 | 11,15 | 1,41% | 153.903,00 |
| 05.07.2024 | 11,20 | 11,20 | 10,95 | 10,99 | -2,14% | 179.888,00 |
| 03.07.2024 | 10,99 | 11,23 | 10,98 | 11,23 | 2,09% | 134.615,00 |