15,224$
-0,69%
Echtzeit-Aktienkurs SI-BONE
Bid:
Ask:
Aktienkurse zur SI-BONE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 15,41 | 15,41 | 14,93 | 15,21 | -0,78% | 768.463,00 |
| 07.10.2025 | 14,57 | 15,33 | 14,40 | 15,33 | 5,80% | 730.048,00 |
| 06.10.2025 | 14,60 | 14,72 | 14,20 | 14,49 | 1,26% | 446.171,00 |
| 02.10.2025 | 14,27 | 14,37 | 14,06 | 14,31 | 0,28% | 279.182,00 |
| 01.10.2025 | 14,46 | 14,71 | 13,94 | 14,27 | -3,06% | 634.296,00 |
| 30.09.2025 | 14,20 | 14,76 | 14,13 | 14,72 | 3,88% | 490.492,00 |
| 29.09.2025 | 14,14 | 14,26 | 13,95 | 14,17 | 0,85% | 299.679,00 |
| 26.09.2025 | 14,13 | 14,34 | 14,02 | 14,05 | -0,64% | 321.723,00 |
| 25.09.2025 | 14,09 | 14,24 | 13,81 | 14,14 | -0,56% | 423.431,00 |
| 24.09.2025 | 14,28 | 14,41 | 13,94 | 14,22 | -0,28% | 418.446,00 |
| 23.09.2025 | 14,83 | 14,99 | 14,15 | 14,26 | -3,91% | 539.274,00 |
| 22.09.2025 | 14,64 | 15,05 | 14,48 | 14,84 | 1,64% | 310.098,00 |
| 19.09.2025 | 15,20 | 15,21 | 14,48 | 14,60 | -3,82% | 825.770,00 |
| 18.09.2025 | 14,81 | 15,24 | 14,71 | 15,18 | 3,20% | 351.241,00 |
| 17.09.2025 | 15,18 | 15,38 | 14,68 | 14,71 | -2,58% | 430.978,00 |
| 16.09.2025 | 15,13 | 15,38 | 15,04 | 15,10 | -0,26% | 299.760,00 |
| 15.09.2025 | 15,74 | 15,86 | 14,99 | 15,14 | -3,57% | 474.372,00 |
| 12.09.2025 | 16,19 | 16,19 | 15,52 | 15,70 | -3,80% | 512.966,00 |
| 11.09.2025 | 15,64 | 16,36 | 15,51 | 16,32 | 4,21% | 570.959,00 |
| 10.09.2025 | 15,96 | 16,00 | 15,51 | 15,66 | -2,37% | 411.713,00 |
| 09.09.2025 | 16,18 | 16,32 | 15,90 | 16,04 | -0,56% | 253.552,00 |
| 08.09.2025 | 16,34 | 16,40 | 16,01 | 16,13 | -0,98% | 288.595,00 |
| 05.09.2025 | 16,37 | 16,60 | 16,20 | 16,29 | -0,37% | 240.114,00 |
| 04.09.2025 | 16,25 | 16,48 | 15,95 | 16,35 | 0,80% | 189.229,00 |
| 03.09.2025 | 16,44 | 16,65 | 16,09 | 16,22 | -1,40% | 411.296,00 |
| 02.09.2025 | 16,47 | 16,88 | 16,28 | 16,45 | -1,32% | 255.221,00 |
| 29.08.2025 | 16,66 | 16,86 | 16,53 | 16,67 | 0,30% | 197.393,00 |
| 28.08.2025 | 16,53 | 16,66 | 16,29 | 16,62 | 0,18% | 250.633,00 |
| 27.08.2025 | 16,36 | 16,70 | 16,22 | 16,59 | 1,04% | 270.590,00 |
| 26.08.2025 | 16,14 | 16,54 | 16,02 | 16,42 | 2,31% | 285.494,00 |
| 25.08.2025 | 16,30 | 16,35 | 16,05 | 16,05 | -2,07% | 243.377,00 |
| 22.08.2025 | 15,76 | 16,48 | 15,56 | 16,39 | 4,80% | 333.628,00 |
| 21.08.2025 | 15,50 | 16,15 | 15,44 | 15,64 | 0,64% | 279.132,00 |
| 20.08.2025 | 15,48 | 15,64 | 15,46 | 15,54 | 0,32% | 354.362,00 |
| 19.08.2025 | 15,51 | 15,89 | 15,41 | 15,49 | -0,32% | 470.797,00 |
| 18.08.2025 | 15,49 | 15,86 | 15,40 | 15,54 | 0,52% | 520.776,00 |
| 15.08.2025 | 15,44 | 15,64 | 15,28 | 15,46 | 1,05% | 365.362,00 |
| 14.08.2025 | 15,56 | 16,11 | 15,20 | 15,30 | -2,55% | 341.424,00 |
| 13.08.2025 | 15,25 | 16,12 | 15,24 | 15,70 | 3,29% | 582.775,00 |
| 12.08.2025 | 15,46 | 15,70 | 15,17 | 15,20 | -1,30% | 545.410,00 |
| 11.08.2025 | 15,68 | 15,89 | 15,33 | 15,40 | -1,79% | 266.453,00 |
| 08.08.2025 | 16,46 | 16,86 | 15,54 | 15,68 | -3,92% | 371.646,00 |
| 07.08.2025 | 16,36 | 16,64 | 15,89 | 16,32 | -0,55% | 511.275,00 |
| 06.08.2025 | 15,89 | 16,63 | 15,25 | 16,41 | 2,56% | 1.072.047,00 |
| 05.08.2025 | 17,25 | 17,67 | 15,11 | 16,00 | -10,61% | 1.788.945,00 |
| 04.08.2025 | 17,46 | 18,34 | 17,39 | 17,90 | 2,93% | 672.343,00 |
| 01.08.2025 | 16,79 | 17,55 | 16,61 | 17,39 | 2,11% | 571.245,00 |
| 31.07.2025 | 17,63 | 17,63 | 17,00 | 17,03 | -4,33% | 417.569,00 |
| 30.07.2025 | 17,87 | 18,29 | 17,51 | 17,80 | -0,17% | 371.240,00 |
| 29.07.2025 | 17,76 | 17,89 | 17,38 | 17,83 | 1,31% | 275.507,00 |
| 28.07.2025 | 17,29 | 17,61 | 17,22 | 17,60 | 2,03% | 199.314,00 |
| 25.07.2025 | 17,51 | 17,55 | 17,21 | 17,25 | -0,63% | 208.797,00 |
| 24.07.2025 | 17,68 | 17,72 | 17,14 | 17,36 | -2,25% | 217.995,00 |
| 23.07.2025 | 17,23 | 17,82 | 16,96 | 17,76 | 3,50% | 345.153,00 |
| 22.07.2025 | 16,76 | 17,26 | 16,65 | 17,16 | 2,94% | 319.116,00 |
| 21.07.2025 | 16,64 | 16,85 | 16,39 | 16,67 | 0,30% | 217.805,00 |
| 18.07.2025 | 16,96 | 16,96 | 16,42 | 16,62 | -0,66% | 296.134,00 |
| 17.07.2025 | 17,00 | 17,32 | 16,70 | 16,73 | -2,16% | 329.159,00 |
| 16.07.2025 | 17,07 | 17,10 | 16,69 | 17,10 | 1,06% | 336.021,00 |
| 15.07.2025 | 17,43 | 17,43 | 16,73 | 16,92 | -2,31% | 270.199,00 |
| 14.07.2025 | 17,16 | 17,65 | 17,06 | 17,32 | 0,70% | 300.150,00 |
| 11.07.2025 | 18,58 | 18,59 | 17,16 | 17,20 | -8,41% | 382.421,00 |
| 10.07.2025 | 18,45 | 18,87 | 18,32 | 18,78 | 1,84% | 294.943,00 |
| 09.07.2025 | 18,33 | 18,55 | 17,94 | 18,44 | 1,49% | 232.859,00 |
| 08.07.2025 | 18,08 | 18,37 | 18,02 | 18,17 | 0,86% | 261.580,00 |
| 07.07.2025 | 18,39 | 18,41 | 17,80 | 18,02 | -2,46% | 344.646,00 |
| 03.07.2025 | 18,48 | 18,58 | 18,11 | 18,47 | 0,22% | 288.621,00 |
| 02.07.2025 | 18,37 | 18,44 | 18,03 | 18,43 | 0,66% | 439.582,00 |
| 01.07.2025 | 18,75 | 19,14 | 18,25 | 18,31 | -2,71% | 500.312,00 |
| 30.06.2025 | 18,54 | 19,05 | 18,46 | 18,82 | 2,12% | 469.484,00 |
| 27.06.2025 | 18,26 | 18,45 | 18,07 | 18,43 | 1,88% | 1.043.152,00 |
| 26.06.2025 | 17,87 | 18,16 | 17,60 | 18,09 | 0,95% | 494.804,00 |
| 25.06.2025 | 17,95 | 18,15 | 17,74 | 17,92 | 0,50% | 557.187,00 |
| 24.06.2025 | 16,83 | 17,85 | 16,35 | 17,83 | 7,93% | 578.368,00 |
| 23.06.2025 | 16,36 | 16,52 | 15,89 | 16,52 | 0,79% | 674.973,00 |
| 20.06.2025 | 16,82 | 16,99 | 16,32 | 16,39 | -1,74% | 406.230,00 |
| 18.06.2025 | 17,11 | 17,26 | 16,66 | 16,68 | -2,74% | 377.418,00 |
| 17.06.2025 | 17,68 | 17,75 | 17,12 | 17,15 | -4,35% | 481.091,00 |
| 16.06.2025 | 17,64 | 17,97 | 17,36 | 17,93 | 2,93% | 317.048,00 |
| 13.06.2025 | 18,00 | 18,33 | 17,35 | 17,42 | -4,60% | 1.592.410,00 |
| 12.06.2025 | 18,82 | 18,92 | 18,22 | 18,26 | -2,92% | 213.234,00 |
| 11.06.2025 | 19,13 | 19,24 | 18,79 | 18,81 | -1,52% | 265.002,00 |
| 10.06.2025 | 18,95 | 19,18 | 18,83 | 19,10 | 1,27% | 334.672,00 |
| 09.06.2025 | 19,02 | 19,02 | 18,60 | 18,86 | -0,21% | 293.360,00 |
| 06.06.2025 | 19,29 | 19,33 | 18,79 | 18,90 | -0,74% | 485.068,00 |
| 05.06.2025 | 18,52 | 19,11 | 18,37 | 19,04 | 2,97% | 1.057.390,00 |
| 04.06.2025 | 18,83 | 18,93 | 18,47 | 18,49 | -2,17% | 343.602,00 |
| 03.06.2025 | 18,87 | 19,33 | 18,63 | 18,90 | 0,21% | 454.756,00 |
| 02.06.2025 | 19,10 | 19,10 | 18,41 | 18,86 | -0,21% | 417.864,00 |
| 30.05.2025 | 18,92 | 18,99 | 18,68 | 18,90 | -0,42% | 437.967,00 |
| 29.05.2025 | 18,62 | 19,09 | 18,42 | 18,98 | 2,65% | 305.248,00 |
| 28.05.2025 | 18,51 | 18,51 | 18,25 | 18,49 | -0,54% | 401.331,00 |
| 27.05.2025 | 18,74 | 18,85 | 18,34 | 18,59 | 1,14% | 497.241,00 |
| 23.05.2025 | 18,17 | 18,50 | 18,01 | 18,38 | -0,22% | 273.310,00 |
| 22.05.2025 | 18,97 | 19,06 | 18,38 | 18,42 | -3,66% | 288.859,00 |
| 21.05.2025 | 19,42 | 19,77 | 18,86 | 19,12 | -2,99% | 335.144,00 |
| 20.05.2025 | 19,39 | 19,73 | 19,35 | 19,71 | 1,34% | 300.645,00 |
| 19.05.2025 | 19,46 | 19,71 | 19,15 | 19,45 | -1,72% | 663.194,00 |
| 16.05.2025 | 18,90 | 20,05 | 18,73 | 19,79 | 4,82% | 795.836,00 |
| 15.05.2025 | 18,83 | 19,01 | 18,63 | 18,88 | 0,69% | 376.255,00 |