9,000$
0,45%
Echtzeit-Aktienkurs SoundThinking
Bid:
Ask:
Aktienkurse zur SoundThinking Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 8,95 | 9,11 | 8,68 | 9,00 | 0,45% | 145.807,00 |
| 08.01.2026 | 8,76 | 9,21 | 8,60 | 8,96 | 1,93% | 186.869,00 |
| 07.01.2026 | 8,17 | 8,82 | 7,94 | 8,79 | -0,79% | 315.116,00 |
| 06.01.2026 | 8,19 | 8,90 | 8,12 | 8,86 | 7,79% | 247.561,00 |
| 05.01.2026 | 7,75 | 8,39 | 7,70 | 8,22 | 6,06% | 114.264,00 |
| 02.01.2026 | 8,11 | 8,18 | 7,63 | 7,75 | -3,49% | 146.853,00 |
| 31.12.2025 | 8,06 | 8,09 | 7,91 | 8,03 | -0,62% | 246.407,00 |
| 30.12.2025 | 8,02 | 8,12 | 8,00 | 8,08 | 0,37% | 257.955,00 |
| 29.12.2025 | 7,83 | 8,17 | 7,83 | 8,05 | 0,00% | 148.001,00 |
| 26.12.2025 | 8,00 | 8,12 | 7,94 | 8,05 | 0,50% | 88.724,00 |
| 24.12.2025 | 7,94 | 8,29 | 7,80 | 8,01 | 1,14% | 59.871,00 |
| 23.12.2025 | 7,72 | 8,09 | 7,66 | 7,92 | 1,15% | 231.074,00 |
| 22.12.2025 | 7,87 | 8,14 | 7,71 | 7,83 | -0,57% | 131.828,00 |
| 19.12.2025 | 8,04 | 8,17 | 7,79 | 7,88 | -2,36% | 195.211,00 |
| 18.12.2025 | 7,86 | 8,16 | 7,75 | 8,07 | 4,00% | 88.755,00 |
| 17.12.2025 | 7,92 | 7,99 | 7,70 | 7,76 | -2,21% | 157.018,00 |
| 16.12.2025 | 7,69 | 7,99 | 7,31 | 7,93 | 2,85% | 93.203,00 |
| 15.12.2025 | 7,66 | 7,78 | 7,46 | 7,71 | 1,58% | 153.930,00 |
| 12.12.2025 | 7,81 | 7,81 | 7,26 | 7,59 | -2,82% | 118.052,00 |
| 11.12.2025 | 7,74 | 7,86 | 7,62 | 7,81 | -0,26% | 183.115,00 |
| 10.12.2025 | 7,57 | 7,84 | 7,43 | 7,83 | 2,35% | 116.358,00 |
| 09.12.2025 | 7,01 | 7,69 | 6,97 | 7,65 | 8,82% | 271.917,00 |
| 08.12.2025 | 6,83 | 7,03 | 6,66 | 7,03 | 3,53% | 196.606,00 |
| 05.12.2025 | 6,64 | 7,03 | 6,58 | 6,79 | 2,26% | 220.632,00 |
| 04.12.2025 | 6,35 | 6,65 | 6,12 | 6,64 | 5,06% | 126.378,00 |
| 03.12.2025 | 6,14 | 6,46 | 6,00 | 6,32 | 2,76% | 344.125,00 |
| 02.12.2025 | 6,04 | 6,23 | 5,78 | 6,15 | 2,84% | 588.254,00 |
| 01.12.2025 | 6,14 | 6,21 | 5,95 | 5,98 | -3,86% | 111.734,00 |
| 28.11.2025 | 6,24 | 6,35 | 6,15 | 6,22 | 0,32% | 182.574,00 |
| 26.11.2025 | 6,31 | 6,34 | 6,16 | 6,20 | -2,05% | 111.372,00 |
| 25.11.2025 | 6,21 | 6,51 | 6,15 | 6,33 | 1,12% | 106.698,00 |
| 24.11.2025 | 6,17 | 6,34 | 6,08 | 6,26 | 6,10% | 161.569,00 |
| 20.11.2025 | 6,36 | 6,44 | 5,84 | 5,90 | -5,52% | 150.224,00 |
| 19.11.2025 | 6,11 | 6,50 | 6,05 | 6,25 | 1,88% | 230.402,00 |
| 18.11.2025 | 6,31 | 6,58 | 5,92 | 6,13 | -3,77% | 301.180,00 |
| 17.11.2025 | 7,01 | 7,01 | 6,33 | 6,37 | -11,65% | 145.952,00 |
| 13.11.2025 | 6,29 | 7,60 | 6,29 | 7,21 | -14,47% | 620.536,00 |
| 12.11.2025 | 8,33 | 8,75 | 8,28 | 8,43 | 1,32% | 96.719,00 |
| 11.11.2025 | 8,20 | 8,37 | 7,98 | 8,32 | 1,46% | 83.009,00 |
| 10.11.2025 | 8,00 | 8,38 | 7,86 | 8,20 | 2,76% | 114.223,00 |
| 07.11.2025 | 7,91 | 8,00 | 7,74 | 7,98 | -0,13% | 86.926,00 |
| 06.11.2025 | 8,56 | 8,56 | 7,91 | 7,99 | -6,71% | 129.915,00 |
| 05.11.2025 | 8,94 | 9,01 | 8,51 | 8,57 | -3,76% | 56.083,00 |
| 04.11.2025 | 9,36 | 9,37 | 8,88 | 8,90 | -7,00% | 79.693,00 |
| 03.11.2025 | 9,38 | 9,89 | 9,29 | 9,57 | 2,30% | 126.434,00 |
| 31.10.2025 | 9,16 | 9,40 | 9,00 | 9,36 | 1,80% | 159.494,00 |
| 30.10.2025 | 9,15 | 9,60 | 9,13 | 9,19 | -0,11% | 174.917,00 |
| 29.10.2025 | 9,90 | 9,94 | 9,16 | 9,20 | -7,07% | 135.987,00 |
| 28.10.2025 | 9,69 | 10,00 | 9,65 | 9,90 | 2,17% | 170.595,00 |
| 27.10.2025 | 10,58 | 10,58 | 9,55 | 9,69 | -7,09% | 263.467,00 |
| 24.10.2025 | 11,15 | 11,16 | 10,41 | 10,43 | -5,70% | 69.744,00 |
| 23.10.2025 | 10,96 | 11,18 | 10,84 | 11,06 | 1,28% | 124.435,00 |
| 22.10.2025 | 11,44 | 11,61 | 10,85 | 10,92 | -4,21% | 106.622,00 |
| 21.10.2025 | 11,33 | 11,43 | 11,15 | 11,40 | 0,53% | 45.649,00 |
| 20.10.2025 | 11,14 | 11,56 | 11,06 | 11,34 | 2,72% | 140.421,00 |
| 17.10.2025 | 11,52 | 11,52 | 11,01 | 11,04 | -4,58% | 81.094,00 |
| 16.10.2025 | 11,72 | 11,72 | 11,50 | 11,57 | -1,11% | 56.515,00 |
| 15.10.2025 | 11,73 | 11,88 | 11,50 | 11,70 | 0,04% | 108.328,00 |
| 14.10.2025 | 11,47 | 11,75 | 11,23 | 11,70 | 1,87% | 31.415,00 |
| 13.10.2025 | 11,53 | 11,56 | 11,30 | 11,48 | 1,32% | 50.099,00 |
| 10.10.2025 | 12,05 | 12,09 | 11,23 | 11,33 | -5,58% | 59.514,00 |
| 09.10.2025 | 12,09 | 12,09 | 11,93 | 12,00 | 0,00% | 64.509,00 |
| 08.10.2025 | 11,99 | 12,09 | 11,90 | 12,00 | 0,17% | 35.069,00 |
| 07.10.2025 | 12,04 | 12,04 | 11,78 | 11,98 | -0,58% | 46.846,00 |
| 06.10.2025 | 12,13 | 12,14 | 12,00 | 12,05 | 0,75% | 45.417,00 |
| 02.10.2025 | 12,04 | 12,04 | 11,84 | 11,96 | -0,66% | 23.329,00 |
| 01.10.2025 | 11,94 | 12,23 | 11,81 | 12,04 | -0,17% | 57.128,00 |
| 30.09.2025 | 11,83 | 12,12 | 11,83 | 12,06 | 0,42% | 58.403,00 |
| 29.09.2025 | 11,97 | 12,19 | 11,69 | 12,01 | 0,33% | 86.707,00 |
| 26.09.2025 | 11,67 | 12,07 | 11,65 | 11,97 | 2,75% | 66.936,00 |
| 25.09.2025 | 12,16 | 12,16 | 11,50 | 11,65 | -5,13% | 103.147,00 |
| 24.09.2025 | 12,46 | 12,50 | 12,26 | 12,28 | -1,13% | 25.803,00 |
| 23.09.2025 | 12,72 | 12,76 | 12,34 | 12,42 | -1,43% | 58.430,00 |
| 22.09.2025 | 12,25 | 12,69 | 12,20 | 12,60 | 2,36% | 76.267,00 |
| 19.09.2025 | 12,40 | 12,54 | 12,16 | 12,31 | -0,65% | 72.472,00 |
| 18.09.2025 | 12,23 | 12,60 | 12,21 | 12,39 | 2,99% | 87.997,00 |
| 17.09.2025 | 12,40 | 12,53 | 11,81 | 12,03 | -2,27% | 84.500,00 |
| 16.09.2025 | 12,34 | 12,40 | 12,25 | 12,31 | -0,73% | 46.516,00 |
| 15.09.2025 | 12,46 | 12,70 | 12,10 | 12,40 | -0,56% | 79.702,00 |
| 12.09.2025 | 12,81 | 13,29 | 12,40 | 12,47 | -3,11% | 38.193,00 |
| 11.09.2025 | 12,57 | 13,22 | 12,35 | 12,87 | 2,71% | 71.937,00 |
| 10.09.2025 | 11,95 | 12,73 | 11,69 | 12,53 | 4,50% | 115.172,00 |
| 09.09.2025 | 12,36 | 12,38 | 11,95 | 11,99 | -1,80% | 82.834,00 |
| 08.09.2025 | 12,34 | 12,75 | 12,08 | 12,21 | -0,73% | 56.083,00 |
| 05.09.2025 | 11,75 | 12,35 | 11,62 | 12,30 | 5,76% | 118.075,00 |
| 04.09.2025 | 11,87 | 12,20 | 11,50 | 11,63 | -1,19% | 57.060,00 |
| 03.09.2025 | 11,64 | 12,08 | 11,47 | 11,77 | -0,17% | 60.228,00 |
| 02.09.2025 | 12,59 | 12,94 | 11,68 | 11,79 | -7,38% | 65.116,00 |
| 29.08.2025 | 12,70 | 12,87 | 12,66 | 12,73 | -0,31% | 40.317,00 |
| 28.08.2025 | 12,62 | 12,93 | 12,40 | 12,77 | 2,41% | 36.640,00 |
| 27.08.2025 | 12,89 | 13,34 | 12,46 | 12,47 | -3,11% | 78.574,00 |
| 26.08.2025 | 12,56 | 12,88 | 12,56 | 12,87 | 1,18% | 33.863,00 |
| 25.08.2025 | 12,89 | 12,89 | 12,58 | 12,72 | -1,62% | 36.066,00 |
| 22.08.2025 | 12,37 | 13,19 | 12,27 | 12,93 | 3,94% | 63.767,00 |
| 21.08.2025 | 12,36 | 12,74 | 12,34 | 12,44 | 0,73% | 28.550,00 |
| 20.08.2025 | 12,59 | 12,79 | 12,11 | 12,35 | -2,37% | 91.751,00 |
| 19.08.2025 | 12,76 | 13,12 | 11,15 | 12,65 | -1,25% | 58.422,00 |
| 18.08.2025 | 12,75 | 12,98 | 12,44 | 12,81 | 0,39% | 56.827,00 |
| 15.08.2025 | 12,55 | 12,94 | 12,55 | 12,76 | 1,92% | 88.167,00 |
| 14.08.2025 | 12,79 | 12,84 | 12,09 | 12,52 | -3,32% | 104.406,00 |