11,430$
-0,78%
Echtzeit-Aktienkurs SoundThinking
Bid:
Ask:
Aktienkurse zur SoundThinking Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 11,56 | 11,79 | 11,15 | 11,43 | -0,78% | 60.736,00 |
| 14.11.2024 | 11,12 | 11,60 | 10,99 | 11,52 | 3,13% | 55.914,00 |
| 13.11.2024 | 12,50 | 12,50 | 11,00 | 11,17 | -7,53% | 160.098,00 |
| 12.11.2024 | 12,57 | 12,82 | 11,91 | 12,08 | -3,36% | 96.971,00 |
| 11.11.2024 | 11,74 | 12,75 | 11,74 | 12,50 | 7,94% | 92.844,00 |
| 08.11.2024 | 11,34 | 11,75 | 11,32 | 11,58 | 1,76% | 58.239,00 |
| 07.11.2024 | 11,53 | 11,53 | 11,17 | 11,38 | -0,96% | 36.926,00 |
| 06.11.2024 | 10,59 | 11,79 | 10,59 | 11,49 | 12,98% | 75.494,00 |
| 05.11.2024 | 9,90 | 10,25 | 9,90 | 10,17 | 3,46% | 98.583,00 |
| 04.11.2024 | 9,92 | 10,00 | 9,33 | 9,83 | -0,91% | 120.948,00 |
| 01.11.2024 | 10,63 | 10,63 | 9,70 | 9,92 | -6,42% | 114.077,00 |
| 31.10.2024 | 10,92 | 11,19 | 10,60 | 10,60 | -3,55% | 55.998,00 |
| 30.10.2024 | 11,12 | 11,26 | 10,95 | 10,99 | -2,22% | 163.278,00 |
| 29.10.2024 | 11,37 | 11,56 | 11,15 | 11,24 | -2,26% | 36.847,00 |
| 28.10.2024 | 11,26 | 11,77 | 11,26 | 11,50 | 3,70% | 35.828,00 |
| 25.10.2024 | 11,57 | 11,59 | 11,04 | 11,09 | -4,15% | 61.663,00 |
| 24.10.2024 | 11,48 | 11,77 | 11,32 | 11,57 | 1,22% | 48.408,00 |
| 23.10.2024 | 11,51 | 11,51 | 11,16 | 11,43 | -1,12% | 17.319,00 |
| 22.10.2024 | 11,32 | 11,77 | 11,22 | 11,56 | 0,96% | 33.708,00 |
| 21.10.2024 | 11,86 | 11,98 | 11,32 | 11,45 | -2,88% | 28.129,00 |
| 18.10.2024 | 11,70 | 11,98 | 11,57 | 11,79 | 0,94% | 30.492,00 |
| 17.10.2024 | 11,92 | 11,92 | 11,28 | 11,68 | -1,68% | 34.367,00 |
| 16.10.2024 | 11,80 | 12,03 | 11,58 | 11,88 | 2,10% | 17.764,00 |
| 15.10.2024 | 11,51 | 12,00 | 11,51 | 11,64 | 1,27% | 11.368,00 |
| 14.10.2024 | 11,27 | 11,51 | 11,06 | 11,49 | 1,32% | 74.378,00 |
| 11.10.2024 | 11,75 | 11,75 | 11,21 | 11,34 | -1,05% | 49.089,00 |
| 10.10.2024 | 11,15 | 11,55 | 11,03 | 11,46 | 1,87% | 37.588,00 |
| 09.10.2024 | 10,98 | 11,67 | 10,98 | 11,25 | 2,37% | 46.877,00 |
| 08.10.2024 | 11,33 | 11,33 | 10,86 | 10,99 | -3,60% | 33.642,00 |
| 07.10.2024 | 11,39 | 11,69 | 11,23 | 11,40 | -0,87% | 20.643,00 |
| 04.10.2024 | 12,26 | 12,43 | 11,50 | 11,50 | -4,21% | 33.361,00 |
| 03.10.2024 | 10,78 | 12,16 | 10,78 | 12,01 | 10,24% | 64.091,00 |
| 02.10.2024 | 11,14 | 11,25 | 10,88 | 10,89 | -2,85% | 143.799,00 |
| 01.10.2024 | 11,60 | 11,67 | 11,07 | 11,21 | -3,45% | 32.086,00 |
| 30.09.2024 | 11,27 | 11,61 | 11,27 | 11,61 | 1,93% | 43.800,00 |
| 27.09.2024 | 11,67 | 11,67 | 11,22 | 11,39 | 0,09% | 38.942,00 |
| 26.09.2024 | 12,27 | 12,27 | 11,38 | 11,38 | -6,95% | 50.480,00 |
| 25.09.2024 | 12,10 | 12,29 | 12,10 | 12,23 | 0,08% | 18.615,00 |
| 24.09.2024 | 12,92 | 12,96 | 12,04 | 12,22 | -5,05% | 46.653,00 |
| 23.09.2024 | 13,31 | 13,31 | 12,83 | 12,87 | -2,35% | 29.625,00 |
| 20.09.2024 | 13,21 | 13,36 | 12,95 | 13,18 | -0,23% | 70.741,00 |
| 19.09.2024 | 13,27 | 13,36 | 13,09 | 13,21 | 2,17% | 12.531,00 |
| 18.09.2024 | 13,00 | 13,30 | 12,63 | 12,93 | -0,08% | 20.471,00 |
| 17.09.2024 | 12,68 | 13,07 | 12,66 | 12,94 | 3,44% | 34.664,00 |
| 16.09.2024 | 13,07 | 13,10 | 12,48 | 12,51 | -3,84% | 26.565,00 |
| 13.09.2024 | 12,94 | 13,03 | 12,53 | 13,01 | 2,28% | 51.794,00 |
| 12.09.2024 | 12,69 | 13,10 | 12,48 | 12,72 | 0,87% | 70.295,00 |
| 11.09.2024 | 12,73 | 12,85 | 12,40 | 12,61 | -1,71% | 45.098,00 |
| 10.09.2024 | 12,56 | 12,84 | 11,92 | 12,83 | 2,56% | 56.410,00 |
| 09.09.2024 | 12,86 | 12,87 | 12,47 | 12,51 | -2,65% | 56.722,00 |
| 06.09.2024 | 13,48 | 13,64 | 12,83 | 12,85 | -4,10% | 54.798,00 |
| 05.09.2024 | 13,45 | 13,64 | 13,12 | 13,40 | -0,59% | 62.332,00 |
| 04.09.2024 | 13,92 | 14,10 | 13,43 | 13,48 | -3,58% | 49.099,00 |
| 03.09.2024 | 13,90 | 14,21 | 13,45 | 13,98 | -0,85% | 71.749,00 |
| 30.08.2024 | 14,66 | 14,66 | 13,91 | 14,10 | -4,02% | 58.014,00 |
| 29.08.2024 | 14,26 | 14,92 | 14,26 | 14,69 | 2,08% | 23.409,00 |
| 28.08.2024 | 14,47 | 14,62 | 14,06 | 14,39 | -1,98% | 36.063,00 |
| 27.08.2024 | 15,02 | 15,08 | 14,59 | 14,68 | -4,18% | 24.004,00 |
| 26.08.2024 | 15,86 | 16,11 | 15,08 | 15,32 | -3,34% | 52.095,00 |
| 23.08.2024 | 14,21 | 16,20 | 14,20 | 15,85 | 11,70% | 114.591,00 |
| 22.08.2024 | 13,91 | 14,28 | 13,69 | 14,19 | 1,94% | 70.944,00 |
| 21.08.2024 | 14,13 | 14,16 | 13,86 | 13,92 | -1,14% | 42.668,00 |
| 20.08.2024 | 14,22 | 14,22 | 13,99 | 14,08 | -0,78% | 64.780,00 |
| 19.08.2024 | 14,24 | 14,35 | 13,99 | 14,19 | 0,28% | 116.727,00 |
| 16.08.2024 | 14,45 | 14,72 | 14,08 | 14,15 | -2,48% | 149.053,00 |
| 15.08.2024 | 14,84 | 14,86 | 14,48 | 14,51 | 0,21% | 88.198,00 |
| 14.08.2024 | 14,62 | 14,84 | 14,35 | 14,48 | -0,21% | 112.699,00 |
| 13.08.2024 | 14,54 | 14,75 | 14,41 | 14,51 | -0,14% | 62.719,00 |
| 12.08.2024 | 14,44 | 14,75 | 14,18 | 14,53 | 1,89% | 47.605,00 |
| 09.08.2024 | 14,30 | 14,35 | 14,15 | 14,26 | -2,33% | 51.602,00 |
| 08.08.2024 | 14,75 | 14,88 | 14,44 | 14,60 | 0,90% | 47.731,00 |
| 07.08.2024 | 14,45 | 15,03 | 14,10 | 14,47 | -0,69% | 78.528,00 |
| 06.08.2024 | 13,73 | 14,67 | 13,65 | 14,57 | 5,96% | 107.249,00 |
| 05.08.2024 | 13,69 | 13,85 | 13,18 | 13,75 | -5,40% | 156.402,00 |
| 02.08.2024 | 14,38 | 14,73 | 14,30 | 14,54 | 0,24% | 91.943,00 |
| 01.08.2024 | 15,23 | 15,40 | 14,50 | 14,50 | -6,51% | 53.808,00 |
| 31.07.2024 | 15,21 | 15,81 | 15,03 | 15,51 | 1,70% | 48.953,00 |
| 30.07.2024 | 14,98 | 15,30 | 14,82 | 15,25 | 2,76% | 42.481,00 |
| 29.07.2024 | 14,98 | 15,39 | 14,74 | 14,84 | -1,07% | 34.632,00 |
| 26.07.2024 | 14,01 | 15,25 | 13,85 | 15,00 | 9,33% | 121.206,00 |
| 25.07.2024 | 13,63 | 13,78 | 13,54 | 13,72 | 0,77% | 59.898,00 |
| 24.07.2024 | 13,83 | 14,20 | 13,57 | 13,62 | -2,19% | 34.460,00 |
| 23.07.2024 | 13,88 | 14,34 | 13,58 | 13,92 | 0,72% | 60.187,00 |
| 22.07.2024 | 13,45 | 14,05 | 13,26 | 13,82 | 3,52% | 49.854,00 |
| 19.07.2024 | 13,78 | 13,78 | 13,27 | 13,35 | -3,12% | 50.322,00 |
| 18.07.2024 | 14,20 | 14,20 | 13,55 | 13,78 | -2,75% | 75.309,00 |
| 17.07.2024 | 14,49 | 14,85 | 14,09 | 14,17 | -2,21% | 90.352,00 |
| 16.07.2024 | 12,68 | 14,52 | 12,68 | 14,49 | 14,73% | 154.370,00 |
| 15.07.2024 | 12,85 | 13,21 | 12,49 | 12,63 | 0,08% | 52.376,00 |
| 12.07.2024 | 12,57 | 12,75 | 12,29 | 12,62 | 2,27% | 26.088,00 |
| 11.07.2024 | 11,71 | 12,49 | 11,71 | 12,34 | 7,03% | 37.452,00 |
| 10.07.2024 | 11,52 | 11,74 | 11,23 | 11,53 | -0,17% | 30.845,00 |
| 09.07.2024 | 11,61 | 11,76 | 11,29 | 11,55 | -1,03% | 29.954,00 |
| 08.07.2024 | 11,68 | 11,68 | 11,42 | 11,67 | 0,95% | 17.693,00 |
| 05.07.2024 | 11,91 | 11,91 | 11,20 | 11,56 | -3,18% | 36.538,00 |
| 03.07.2024 | 12,11 | 12,11 | 11,68 | 11,94 | -1,40% | 20.540,00 |
| 02.07.2024 | 11,69 | 12,13 | 11,57 | 12,11 | 3,68% | 30.393,00 |
| 01.07.2024 | 12,12 | 12,12 | 11,41 | 11,68 | -4,11% | 46.666,00 |
| 28.06.2024 | 11,43 | 12,49 | 11,37 | 12,18 | 7,41% | 154.030,00 |
| 27.06.2024 | 11,29 | 11,68 | 11,12 | 11,34 | 0,98% | 73.300,00 |