21,730$
0,53%
Echtzeit-Aktienkurs Sportradar Holding AG
Bid:
Ask:
Aktienkurse zur Sportradar Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 23,60 | 23,60 | 21,64 | 21,73 | 0,53% | 3.115.328,00 |
| 31.03.2025 | 21,47 | 21,67 | 20,38 | 21,62 | -1,66% | 1.266.339,00 |
| 28.03.2025 | 22,47 | 22,66 | 21,54 | 21,98 | -2,31% | 982.874,00 |
| 27.03.2025 | 22,18 | 22,50 | 21,64 | 22,50 | 0,31% | 761.470,00 |
| 26.03.2025 | 22,78 | 22,78 | 21,82 | 22,43 | -1,75% | 931.850,00 |
| 25.03.2025 | 23,08 | 23,49 | 22,65 | 22,83 | -0,70% | 981.514,00 |
| 24.03.2025 | 22,73 | 23,15 | 22,20 | 22,99 | 3,09% | 763.133,00 |
| 21.03.2025 | 21,89 | 22,61 | 21,11 | 22,30 | 0,00% | 1.448.272,00 |
| 20.03.2025 | 23,00 | 23,00 | 21,65 | 22,30 | -2,19% | 2.729.340,00 |
| 19.03.2025 | 20,50 | 22,91 | 19,50 | 22,80 | 13,55% | 4.100.271,00 |
| 18.03.2025 | 20,20 | 20,48 | 19,88 | 20,08 | -1,38% | 861.046,00 |
| 17.03.2025 | 20,24 | 20,78 | 20,08 | 20,36 | 1,39% | 1.498.710,00 |
| 14.03.2025 | 20,00 | 20,41 | 19,82 | 20,08 | 2,40% | 684.668,00 |
| 13.03.2025 | 20,16 | 20,56 | 19,36 | 19,61 | -3,54% | 710.612,00 |
| 12.03.2025 | 20,88 | 20,92 | 20,18 | 20,33 | 0,99% | 629.848,00 |
| 11.03.2025 | 19,39 | 20,39 | 19,36 | 20,13 | 3,39% | 689.206,00 |
| 10.03.2025 | 19,86 | 19,86 | 18,89 | 19,47 | -3,99% | 1.019.774,00 |
| 07.03.2025 | 20,44 | 20,76 | 19,24 | 20,28 | -1,51% | 1.284.986,00 |
| 06.03.2025 | 21,55 | 21,82 | 20,52 | 20,59 | -5,55% | 952.392,00 |
| 05.03.2025 | 21,97 | 22,30 | 21,56 | 21,80 | -0,09% | 1.228.028,00 |
| 04.03.2025 | 21,13 | 22,24 | 20,81 | 21,82 | 2,03% | 994.118,00 |
| 03.03.2025 | 21,62 | 22,36 | 21,17 | 21,39 | -1,04% | 735.271,00 |
| 28.02.2025 | 21,00 | 21,86 | 20,74 | 21,61 | 2,22% | 1.059.054,00 |
| 27.02.2025 | 21,71 | 21,99 | 21,10 | 21,14 | -1,58% | 435.692,00 |
| 26.02.2025 | 21,45 | 22,15 | 21,31 | 21,48 | 4,63% | 963.137,00 |
| 25.02.2025 | 21,37 | 21,56 | 20,39 | 20,53 | -3,84% | 1.201.878,00 |
| 24.02.2025 | 21,19 | 21,59 | 20,07 | 21,35 | 0,52% | 978.338,00 |
| 21.02.2025 | 22,35 | 22,56 | 21,20 | 21,24 | -4,71% | 1.062.048,00 |
| 20.02.2025 | 22,44 | 22,63 | 21,79 | 22,29 | -0,93% | 558.762,00 |
| 19.02.2025 | 22,31 | 22,75 | 21,91 | 22,50 | 0,00% | 663.071,00 |
| 18.02.2025 | 22,77 | 22,94 | 22,28 | 22,50 | 1,26% | 657.399,00 |
| 14.02.2025 | 22,25 | 22,50 | 21,93 | 22,22 | 0,23% | 391.964,00 |
| 13.02.2025 | 21,80 | 22,21 | 21,55 | 22,17 | 2,59% | 629.900,00 |
| 12.02.2025 | 21,08 | 21,64 | 21,00 | 21,61 | 1,65% | 413.065,00 |
| 11.02.2025 | 21,10 | 21,39 | 20,80 | 21,26 | -0,61% | 559.438,00 |
| 10.02.2025 | 21,77 | 21,82 | 20,98 | 21,39 | -1,29% | 876.208,00 |
| 07.02.2025 | 22,00 | 22,50 | 21,45 | 21,67 | 1,17% | 831.205,00 |
| 06.02.2025 | 21,46 | 21,65 | 21,30 | 21,42 | 0,00% | 461.874,00 |
| 05.02.2025 | 21,23 | 21,59 | 21,09 | 21,42 | 0,61% | 485.936,00 |
| 04.02.2025 | 20,81 | 21,34 | 20,70 | 21,29 | 2,45% | 373.025,00 |
| 03.02.2025 | 20,49 | 21,07 | 20,08 | 20,78 | -0,95% | 553.769,00 |
| 31.01.2025 | 21,38 | 21,41 | 20,77 | 20,98 | -1,64% | 507.431,00 |
| 30.01.2025 | 20,90 | 21,51 | 20,90 | 21,33 | 2,50% | 383.772,00 |
| 29.01.2025 | 21,18 | 21,25 | 20,53 | 20,81 | -1,84% | 567.079,00 |
| 28.01.2025 | 20,03 | 21,24 | 20,03 | 21,20 | 5,26% | 790.679,00 |
| 27.01.2025 | 20,28 | 20,68 | 19,96 | 20,14 | -2,94% | 990.634,00 |
| 24.01.2025 | 20,90 | 20,92 | 20,53 | 20,75 | -0,62% | 438.322,00 |
| 23.01.2025 | 20,49 | 20,90 | 20,29 | 20,88 | 2,25% | 550.673,00 |
| 22.01.2025 | 20,42 | 20,65 | 20,19 | 20,42 | 0,39% | 542.506,00 |
| 21.01.2025 | 20,32 | 20,51 | 20,13 | 20,34 | 1,50% | 666.792,00 |
| 17.01.2025 | 20,17 | 20,25 | 19,71 | 20,04 | 0,20% | 2.161.654,00 |
| 16.01.2025 | 19,94 | 20,38 | 19,70 | 20,00 | 0,25% | 766.683,00 |
| 15.01.2025 | 20,00 | 20,90 | 19,57 | 19,95 | 1,94% | 2.153.028,00 |
| 14.01.2025 | 18,77 | 19,97 | 18,77 | 19,57 | 4,62% | 1.518.586,00 |
| 13.01.2025 | 18,92 | 18,93 | 18,30 | 18,71 | -1,55% | 724.389,00 |
| 10.01.2025 | 18,60 | 19,22 | 18,29 | 19,00 | 2,37% | 2.458.342,00 |
| 08.01.2025 | 17,94 | 18,59 | 17,61 | 18,56 | 2,26% | 1.112.164,00 |
| 07.01.2025 | 18,14 | 18,75 | 17,95 | 18,15 | 0,22% | 1.252.043,00 |
| 06.01.2025 | 18,00 | 18,46 | 17,96 | 18,11 | 2,03% | 803.576,00 |
| 03.01.2025 | 17,51 | 17,88 | 17,10 | 17,75 | 1,78% | 633.284,00 |
| 02.01.2025 | 17,50 | 18,40 | 17,39 | 17,44 | 0,58% | 844.535,00 |
| 31.12.2024 | 17,64 | 17,79 | 17,18 | 17,34 | -1,48% | 325.486,00 |
| 30.12.2024 | 17,06 | 17,93 | 16,96 | 17,60 | 1,09% | 896.468,00 |
| 27.12.2024 | 17,25 | 17,46 | 16,85 | 17,41 | 0,69% | 377.279,00 |
| 26.12.2024 | 16,95 | 17,36 | 16,83 | 17,29 | 2,01% | 244.807,00 |
| 24.12.2024 | 17,14 | 17,14 | 16,87 | 16,95 | -0,88% | 174.047,00 |
| 23.12.2024 | 16,67 | 17,37 | 16,49 | 17,10 | 2,89% | 768.486,00 |
| 20.12.2024 | 16,45 | 17,00 | 16,45 | 16,62 | 0,06% | 639.885,00 |
| 19.12.2024 | 16,60 | 17,04 | 16,28 | 16,61 | 0,97% | 502.940,00 |
| 18.12.2024 | 17,63 | 17,63 | 16,40 | 16,45 | -5,78% | 790.489,00 |
| 17.12.2024 | 17,42 | 17,58 | 17,13 | 17,46 | 0,06% | 429.787,00 |
| 16.12.2024 | 17,34 | 17,66 | 17,27 | 17,45 | 0,63% | 390.620,00 |
| 13.12.2024 | 17,45 | 17,52 | 17,05 | 17,34 | -1,14% | 375.989,00 |
| 12.12.2024 | 17,47 | 17,91 | 17,47 | 17,54 | -0,34% | 479.249,00 |
| 11.12.2024 | 17,25 | 17,76 | 17,20 | 17,60 | 2,62% | 1.019.587,00 |
| 10.12.2024 | 16,69 | 17,18 | 16,50 | 17,15 | 0,94% | 455.265,00 |
| 09.12.2024 | 17,63 | 17,68 | 16,82 | 16,99 | -3,90% | 543.216,00 |
| 06.12.2024 | 17,26 | 17,69 | 17,26 | 17,68 | 2,91% | 604.088,00 |
| 05.12.2024 | 17,47 | 17,58 | 17,16 | 17,18 | -1,86% | 393.251,00 |
| 04.12.2024 | 17,76 | 17,76 | 17,24 | 17,51 | 0,37% | 636.402,00 |
| 03.12.2024 | 17,34 | 17,65 | 17,25 | 17,44 | 0,93% | 1.540.806,00 |
| 02.12.2024 | 17,32 | 17,58 | 17,24 | 17,28 | -0,35% | 529.073,00 |
| 29.11.2024 | 17,06 | 17,40 | 17,04 | 17,34 | 1,23% | 258.372,00 |
| 27.11.2024 | 17,17 | 17,43 | 17,08 | 17,13 | 0,41% | 828.663,00 |
| 26.11.2024 | 17,15 | 17,36 | 16,74 | 17,06 | -3,34% | 2.361.243,00 |
| 25.11.2024 | 17,70 | 18,05 | 17,59 | 17,65 | -0,45% | 1.005.104,00 |
| 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 |