12,040$
-0,17%
Echtzeit-Aktienkurs SoundThinking
Bid:
Ask:
Aktienkurse zur SoundThinking Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 11,52 | 13,19 | 11,48 | 12,95 | 15,83% | 272.666,00 |
| 12.08.2025 | 11,21 | 11,64 | 11,11 | 11,18 | -0,09% | 85.943,00 |
| 11.08.2025 | 11,43 | 11,56 | 11,09 | 11,19 | -2,01% | 68.571,00 |
| 08.08.2025 | 11,29 | 11,87 | 11,21 | 11,42 | 1,69% | 51.586,00 |
| 07.08.2025 | 11,40 | 11,40 | 10,99 | 11,23 | -1,49% | 43.508,00 |
| 06.08.2025 | 11,36 | 11,46 | 11,05 | 11,40 | 0,53% | 22.760,00 |
| 05.08.2025 | 11,16 | 11,60 | 11,12 | 11,34 | 1,98% | 53.410,00 |
| 04.08.2025 | 11,11 | 11,34 | 10,91 | 11,12 | 0,82% | 26.441,00 |
| 01.08.2025 | 11,25 | 11,29 | 10,81 | 11,03 | -3,10% | 68.610,00 |
| 31.07.2025 | 11,64 | 11,81 | 11,38 | 11,38 | -2,71% | 45.559,00 |
| 30.07.2025 | 12,30 | 12,32 | 11,67 | 11,70 | -3,86% | 36.303,00 |
| 29.07.2025 | 12,38 | 12,67 | 12,07 | 12,17 | -0,90% | 45.445,00 |
| 28.07.2025 | 12,21 | 12,57 | 12,03 | 12,28 | 1,24% | 70.381,00 |
| 25.07.2025 | 12,49 | 12,67 | 12,07 | 12,13 | -2,18% | 19.797,00 |
| 24.07.2025 | 12,82 | 12,82 | 12,30 | 12,40 | -3,05% | 32.351,00 |
| 23.07.2025 | 12,93 | 12,94 | 12,60 | 12,79 | 0,31% | 20.959,00 |
| 22.07.2025 | 12,84 | 13,03 | 12,53 | 12,75 | -0,47% | 55.393,00 |
| 21.07.2025 | 12,92 | 13,22 | 12,74 | 12,81 | 0,39% | 49.258,00 |
| 18.07.2025 | 13,07 | 13,07 | 12,67 | 12,76 | -1,47% | 37.058,00 |
| 17.07.2025 | 12,17 | 13,01 | 12,15 | 12,95 | 5,89% | 81.316,00 |
| 16.07.2025 | 12,67 | 12,95 | 12,21 | 12,23 | -3,17% | 49.872,00 |
| 15.07.2025 | 12,91 | 13,00 | 12,50 | 12,63 | -1,64% | 46.279,00 |
| 14.07.2025 | 13,21 | 13,25 | 12,51 | 12,84 | -3,24% | 119.287,00 |
| 11.07.2025 | 13,71 | 13,71 | 13,20 | 13,27 | -4,33% | 98.215,00 |
| 10.07.2025 | 14,14 | 14,21 | 13,84 | 13,87 | -2,12% | 27.435,00 |
| 09.07.2025 | 13,86 | 14,26 | 13,80 | 14,17 | 1,87% | 43.211,00 |
| 08.07.2025 | 13,67 | 14,03 | 13,40 | 13,91 | 1,76% | 63.023,00 |
| 07.07.2025 | 13,84 | 13,84 | 13,48 | 13,67 | -1,83% | 64.238,00 |
| 03.07.2025 | 13,75 | 14,00 | 13,75 | 13,93 | 1,38% | 14.568,00 |
| 02.07.2025 | 13,64 | 13,80 | 13,32 | 13,74 | 1,74% | 57.206,00 |
| 01.07.2025 | 13,03 | 13,90 | 12,90 | 13,50 | 3,69% | 107.451,00 |
| 30.06.2025 | 13,18 | 13,50 | 12,95 | 13,02 | -1,21% | 80.548,00 |
| 27.06.2025 | 14,09 | 14,09 | 13,09 | 13,18 | -5,99% | 105.255,00 |
| 26.06.2025 | 14,32 | 14,42 | 12,60 | 14,02 | -2,71% | 163.603,00 |
| 25.06.2025 | 15,42 | 15,42 | 14,40 | 14,41 | -7,09% | 82.540,00 |
| 24.06.2025 | 15,76 | 15,80 | 15,30 | 15,51 | -0,19% | 16.845,00 |
| 23.06.2025 | 15,56 | 15,59 | 15,00 | 15,54 | 0,52% | 15.801,00 |
| 20.06.2025 | 15,88 | 15,88 | 15,43 | 15,46 | -1,65% | 58.351,00 |
| 18.06.2025 | 15,63 | 15,96 | 15,51 | 15,72 | 0,00% | 26.396,00 |
| 17.06.2025 | 15,99 | 16,20 | 15,56 | 15,72 | -1,26% | 55.729,00 |
| 16.06.2025 | 16,18 | 16,25 | 15,60 | 15,92 | -0,50% | 67.059,00 |
| 13.06.2025 | 16,01 | 16,85 | 15,50 | 16,00 | -1,78% | 60.162,00 |
| 12.06.2025 | 16,59 | 16,59 | 15,93 | 16,29 | -2,04% | 16.628,00 |
| 11.06.2025 | 16,92 | 16,92 | 16,53 | 16,63 | -0,66% | 29.704,00 |
| 10.06.2025 | 16,36 | 16,79 | 16,01 | 16,74 | 2,70% | 33.048,00 |
| 09.06.2025 | 16,50 | 16,50 | 16,10 | 16,30 | 0,31% | 17.151,00 |
| 06.06.2025 | 16,26 | 16,50 | 16,02 | 16,25 | 2,27% | 30.713,00 |
| 05.06.2025 | 16,28 | 16,32 | 15,82 | 15,89 | -0,19% | 31.125,00 |
| 04.06.2025 | 15,85 | 16,16 | 15,57 | 15,92 | -0,50% | 27.246,00 |
| 03.06.2025 | 15,59 | 16,57 | 15,59 | 16,00 | 2,30% | 32.791,00 |
| 02.06.2025 | 15,51 | 15,82 | 15,22 | 15,64 | 0,45% | 77.760,00 |
| 30.05.2025 | 15,46 | 15,76 | 15,38 | 15,57 | 0,65% | 46.927,00 |
| 29.05.2025 | 15,29 | 15,56 | 15,03 | 15,47 | 2,18% | 85.494,00 |
| 28.05.2025 | 14,83 | 15,18 | 14,34 | 15,14 | 1,47% | 95.544,00 |
| 27.05.2025 | 14,70 | 15,12 | 14,46 | 14,92 | 3,18% | 27.145,00 |
| 23.05.2025 | 14,39 | 15,10 | 14,33 | 14,46 | -1,97% | 28.797,00 |
| 22.05.2025 | 14,41 | 15,04 | 14,05 | 14,75 | 0,68% | 30.598,00 |
| 21.05.2025 | 14,97 | 15,70 | 14,48 | 14,65 | -3,36% | 23.379,00 |
| 20.05.2025 | 15,38 | 15,46 | 14,79 | 15,16 | 1,40% | 24.610,00 |
| 19.05.2025 | 15,56 | 15,93 | 14,84 | 14,95 | -3,61% | 38.010,00 |
| 16.05.2025 | 15,10 | 15,91 | 14,60 | 15,51 | 4,51% | 61.000,00 |
| 15.05.2025 | 16,08 | 16,08 | 14,70 | 14,84 | -7,25% | 71.477,00 |
| 14.05.2025 | 17,43 | 17,43 | 15,05 | 16,00 | -1,36% | 136.223,00 |
| 13.05.2025 | 15,90 | 16,35 | 15,38 | 16,22 | 2,40% | 51.739,00 |
| 12.05.2025 | 16,49 | 16,49 | 15,50 | 15,84 | 1,02% | 31.611,00 |
| 09.05.2025 | 15,84 | 16,01 | 15,31 | 15,68 | -0,38% | 16.351,00 |