13,277$
1,74%
Echtzeit-Aktienkurs SI-BONE
Bid:
Ask:
Aktienkurse zur SI-BONE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,76 | 13,37 | 12,76 | 13,25 | 1,53% | 519.180,00 |
| 19.12.2024 | 13,64 | 13,64 | 13,01 | 13,05 | -3,55% | 349.254,00 |
| 18.12.2024 | 13,97 | 13,97 | 13,33 | 13,53 | -2,24% | 571.755,00 |
| 17.12.2024 | 13,73 | 14,02 | 13,55 | 13,84 | 0,51% | 283.685,00 |
| 16.12.2024 | 13,36 | 13,94 | 13,17 | 13,77 | 2,61% | 228.936,00 |
| 13.12.2024 | 13,54 | 13,54 | 13,10 | 13,42 | -1,40% | 181.190,00 |
| 12.12.2024 | 13,80 | 13,97 | 13,56 | 13,61 | -1,59% | 210.443,00 |
| 11.12.2024 | 14,29 | 14,72 | 13,83 | 13,83 | -2,61% | 301.473,00 |
| 10.12.2024 | 13,51 | 14,28 | 13,16 | 14,20 | 4,49% | 306.275,00 |
| 09.12.2024 | 13,68 | 13,95 | 13,36 | 13,59 | 0,52% | 212.454,00 |
| 06.12.2024 | 13,56 | 13,94 | 13,01 | 13,52 | 0,90% | 227.339,00 |
| 05.12.2024 | 13,71 | 13,94 | 13,31 | 13,40 | -2,83% | 302.996,00 |
| 04.12.2024 | 13,06 | 13,95 | 12,96 | 13,79 | 5,91% | 393.748,00 |
| 03.12.2024 | 13,24 | 13,24 | 12,92 | 13,02 | -2,62% | 179.787,00 |
| 02.12.2024 | 13,57 | 13,81 | 12,98 | 13,37 | -1,40% | 273.463,00 |
| 29.11.2024 | 13,36 | 13,79 | 13,31 | 13,56 | 2,19% | 147.807,00 |
| 27.11.2024 | 13,11 | 13,45 | 13,02 | 13,27 | 2,39% | 298.843,00 |
| 26.11.2024 | 12,65 | 13,22 | 12,58 | 12,96 | 2,45% | 241.309,00 |
| 25.11.2024 | 12,79 | 12,95 | 12,55 | 12,65 | 0,72% | 334.627,00 |
| 22.11.2024 | 12,31 | 12,69 | 12,12 | 12,56 | 2,20% | 265.344,00 |
| 21.11.2024 | 12,16 | 12,37 | 11,70 | 12,29 | 1,15% | 284.636,00 |
| 20.11.2024 | 12,24 | 12,60 | 12,07 | 12,15 | -1,38% | 217.144,00 |
| 19.11.2024 | 12,22 | 12,45 | 12,00 | 12,32 | -0,32% | 285.549,00 |
| 18.11.2024 | 12,87 | 13,10 | 12,32 | 12,36 | -4,33% | 605.929,00 |
| 15.11.2024 | 12,54 | 13,11 | 12,32 | 12,92 | 3,86% | 607.878,00 |
| 14.11.2024 | 13,18 | 13,25 | 12,24 | 12,44 | -5,26% | 751.660,00 |
| 13.11.2024 | 13,58 | 14,35 | 13,06 | 13,13 | -15,99% | 934.301,00 |
| 12.11.2024 | 15,76 | 16,18 | 15,30 | 15,63 | -1,82% | 381.312,00 |
| 11.11.2024 | 15,56 | 15,93 | 15,26 | 15,92 | 3,92% | 339.684,00 |
| 08.11.2024 | 15,56 | 15,86 | 15,31 | 15,32 | -1,61% | 275.920,00 |
| 07.11.2024 | 15,87 | 15,87 | 15,10 | 15,57 | -2,99% | 431.520,00 |
| 06.11.2024 | 15,00 | 16,08 | 14,99 | 16,05 | 10,31% | 647.799,00 |
| 05.11.2024 | 13,48 | 14,67 | 13,48 | 14,55 | 6,75% | 418.328,00 |
| 04.11.2024 | 13,51 | 14,15 | 13,45 | 13,63 | 1,04% | 627.628,00 |
| 01.11.2024 | 13,93 | 14,05 | 13,32 | 13,49 | -2,25% | 249.126,00 |
| 31.10.2024 | 13,12 | 14,14 | 13,12 | 13,80 | 4,78% | 499.044,00 |
| 30.10.2024 | 13,14 | 13,70 | 13,06 | 13,17 | 0,46% | 290.472,00 |
| 29.10.2024 | 12,24 | 13,13 | 12,20 | 13,11 | 6,85% | 1.226.552,00 |
| 28.10.2024 | 12,86 | 13,16 | 12,05 | 12,27 | -3,16% | 794.101,00 |
| 25.10.2024 | 12,66 | 12,80 | 12,45 | 12,67 | 0,48% | 433.211,00 |
| 24.10.2024 | 12,82 | 12,97 | 12,55 | 12,61 | -1,02% | 335.634,00 |
| 23.10.2024 | 12,89 | 13,09 | 12,56 | 12,74 | -1,85% | 249.282,00 |
| 22.10.2024 | 12,82 | 13,07 | 12,69 | 12,98 | 0,78% | 239.079,00 |
| 21.10.2024 | 13,19 | 13,27 | 12,77 | 12,88 | -2,94% | 351.120,00 |
| 18.10.2024 | 13,00 | 13,31 | 12,79 | 13,27 | 3,59% | 221.217,00 |
| 17.10.2024 | 13,20 | 13,52 | 12,73 | 12,81 | -3,10% | 195.953,00 |
| 16.10.2024 | 13,32 | 13,35 | 13,07 | 13,22 | 0,61% | 301.106,00 |
| 15.10.2024 | 13,08 | 13,27 | 12,95 | 13,14 | 0,38% | 284.449,00 |
| 14.10.2024 | 13,13 | 13,39 | 12,94 | 13,09 | -0,30% | 225.866,00 |
| 11.10.2024 | 13,02 | 13,36 | 12,84 | 13,13 | 0,54% | 236.116,00 |
| 10.10.2024 | 12,60 | 13,16 | 12,41 | 13,06 | 1,71% | 364.354,00 |
| 09.10.2024 | 13,50 | 13,55 | 12,47 | 12,84 | -4,46% | 597.448,00 |
| 08.10.2024 | 13,24 | 13,55 | 13,08 | 13,44 | 1,51% | 219.755,00 |
| 07.10.2024 | 14,52 | 14,52 | 13,02 | 13,24 | -9,81% | 629.389,00 |
| 04.10.2024 | 14,03 | 14,70 | 13,91 | 14,68 | 5,99% | 419.623,00 |
| 03.10.2024 | 13,60 | 14,27 | 13,47 | 13,85 | 1,84% | 602.986,00 |
| 02.10.2024 | 13,57 | 13,99 | 13,34 | 13,60 | -0,18% | 384.489,00 |
| 01.10.2024 | 13,98 | 14,21 | 13,40 | 13,63 | -2,54% | 298.654,00 |
| 30.09.2024 | 13,37 | 14,20 | 13,34 | 13,98 | 4,48% | 732.234,00 |
| 27.09.2024 | 14,10 | 14,11 | 13,36 | 13,38 | -2,97% | 198.861,00 |
| 26.09.2024 | 14,14 | 14,26 | 13,50 | 13,79 | -1,43% | 192.097,00 |
| 25.09.2024 | 14,49 | 14,49 | 13,88 | 13,99 | -3,05% | 285.528,00 |
| 24.09.2024 | 14,87 | 15,06 | 14,42 | 14,43 | -2,83% | 179.683,00 |
| 23.09.2024 | 15,41 | 15,41 | 14,79 | 14,85 | -3,51% | 285.212,00 |
| 20.09.2024 | 15,82 | 16,05 | 15,36 | 15,39 | -2,72% | 556.816,00 |
| 19.09.2024 | 16,18 | 16,48 | 15,70 | 15,82 | 0,89% | 296.959,00 |
| 18.09.2024 | 15,61 | 17,26 | 15,20 | 15,68 | 0,00% | 505.769,00 |
| 17.09.2024 | 15,69 | 16,15 | 15,52 | 15,68 | 1,03% | 232.349,00 |
| 16.09.2024 | 15,82 | 16,02 | 15,44 | 15,52 | -1,34% | 186.460,00 |
| 13.09.2024 | 15,58 | 15,82 | 15,46 | 15,73 | 2,54% | 151.113,00 |
| 12.09.2024 | 15,27 | 15,53 | 15,10 | 15,34 | 1,72% | 142.739,00 |
| 11.09.2024 | 15,53 | 15,53 | 14,89 | 15,08 | -3,83% | 176.060,00 |
| 10.09.2024 | 15,10 | 15,86 | 14,96 | 15,68 | 4,26% | 350.307,00 |
| 09.09.2024 | 15,17 | 15,48 | 14,91 | 15,04 | -0,73% | 283.569,00 |
| 06.09.2024 | 15,84 | 16,21 | 14,93 | 15,15 | -4,30% | 225.038,00 |
| 05.09.2024 | 16,27 | 16,27 | 15,29 | 15,83 | -2,64% | 270.937,00 |
| 04.09.2024 | 16,00 | 16,44 | 15,89 | 16,26 | 2,01% | 191.601,00 |
| 03.09.2024 | 16,35 | 16,60 | 15,65 | 15,94 | -4,09% | 285.086,00 |
| 30.08.2024 | 16,44 | 16,64 | 16,18 | 16,62 | 1,90% | 209.041,00 |
| 29.08.2024 | 16,08 | 16,71 | 15,89 | 16,31 | 1,56% | 158.004,00 |
| 28.08.2024 | 16,47 | 16,56 | 15,92 | 16,06 | -2,55% | 187.482,00 |
| 27.08.2024 | 16,98 | 16,98 | 16,43 | 16,48 | -3,23% | 143.820,00 |
| 26.08.2024 | 16,59 | 17,31 | 16,37 | 17,03 | 2,90% | 319.455,00 |
| 23.08.2024 | 15,09 | 16,59 | 15,03 | 16,55 | 11,00% | 720.636,00 |
| 22.08.2024 | 15,15 | 15,63 | 14,84 | 14,91 | -1,19% | 288.483,00 |
| 21.08.2024 | 14,24 | 15,19 | 14,09 | 15,09 | 6,42% | 254.462,00 |
| 20.08.2024 | 14,23 | 14,64 | 14,06 | 14,18 | -0,98% | 234.959,00 |
| 19.08.2024 | 13,85 | 14,35 | 13,54 | 14,32 | 3,24% | 411.275,00 |
| 16.08.2024 | 13,99 | 14,20 | 13,77 | 13,87 | -1,14% | 374.097,00 |
| 15.08.2024 | 13,91 | 14,20 | 13,76 | 14,03 | 3,54% | 207.080,00 |
| 14.08.2024 | 13,97 | 13,97 | 13,38 | 13,55 | -3,01% | 268.764,00 |
| 13.08.2024 | 14,27 | 14,37 | 13,93 | 13,97 | -0,85% | 203.974,00 |
| 12.08.2024 | 13,89 | 14,21 | 13,63 | 14,09 | 0,79% | 351.800,00 |
| 09.08.2024 | 14,16 | 14,24 | 13,64 | 13,98 | -1,83% | 207.565,00 |
| 08.08.2024 | 14,23 | 14,42 | 14,00 | 14,24 | 0,85% | 330.940,00 |
| 07.08.2024 | 14,12 | 14,41 | 14,00 | 14,12 | -0,70% | 419.450,00 |
| 06.08.2024 | 15,14 | 16,37 | 14,19 | 14,22 | 1,14% | 541.753,00 |
| 05.08.2024 | 13,96 | 14,07 | 13,31 | 14,06 | -4,68% | 786.174,00 |
| 02.08.2024 | 13,95 | 14,84 | 13,95 | 14,75 | -0,67% | 380.374,00 |
| 01.08.2024 | 15,20 | 15,29 | 14,17 | 14,85 | -2,30% | 496.437,00 |