18,380$
0,44%
Echtzeit-Aktienkurs SI-BONE
Bid:
Ask:
Aktienkurse zur SI-BONE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 18,65 | 19,16 | 18,21 | 18,38 | 0,44% | 590.905,00 |
| 10.09.2026 | 18,45 | 18,69 | 17,99 | 18,30 | -0,71% | 686.068,00 |
| 09.09.2026 | 18,82 | 18,88 | 18,33 | 18,43 | -1,07% | 437.520,00 |
| 08.09.2026 | 18,25 | 18,85 | 18,16 | 18,63 | 0,70% | 541.962,00 |
| 04.09.2026 | 18,50 | 18,75 | 18,20 | 18,50 | -0,80% | 389.532,00 |
| 03.09.2026 | 19,45 | 19,65 | 18,55 | 18,65 | -2,66% | 632.454,00 |
| 02.09.2026 | 18,92 | 19,72 | 18,92 | 19,16 | 1,27% | 786.847,00 |
| 01.09.2026 | 19,12 | 19,46 | 18,62 | 18,92 | -0,53% | 561.078,00 |
| 31.08.2026 | 19,01 | 19,17 | 18,81 | 19,02 | -0,99% | 301.886,00 |
| 28.08.2026 | 19,38 | 19,61 | 19,14 | 19,21 | 0,05% | 361.127,00 |
| 27.08.2026 | 19,40 | 19,68 | 19,17 | 19,20 | -1,18% | 629.381,00 |
| 26.08.2026 | 19,50 | 19,95 | 19,24 | 19,43 | -0,61% | 601.112,00 |
| 25.08.2026 | 19,48 | 19,70 | 19,30 | 19,55 | 0,46% | 557.775,00 |
| 24.08.2026 | 20,00 | 20,30 | 19,42 | 19,46 | -2,51% | 699.828,00 |
| 21.08.2026 | 19,47 | 20,05 | 19,27 | 19,96 | 2,52% | 1.290.834,00 |
| 20.08.2026 | 19,66 | 19,73 | 19,11 | 19,47 | -2,21% | 518.038,00 |
| 19.08.2026 | 19,14 | 19,92 | 19,14 | 19,91 | 4,08% | 436.391,00 |
| 18.08.2026 | 18,86 | 19,42 | 18,86 | 19,13 | 2,35% | 499.054,00 |
| 17.08.2026 | 18,82 | 18,86 | 18,49 | 18,69 | -1,27% | 481.549,00 |
| 14.08.2026 | 19,01 | 19,07 | 18,70 | 18,93 | -0,11% | 206.745,00 |
| 13.08.2026 | 19,21 | 19,31 | 18,83 | 18,95 | -0,26% | 246.714,00 |
| 12.08.2026 | 18,57 | 19,13 | 18,39 | 19,00 | 1,12% | 329.281,00 |
| 11.08.2026 | 18,68 | 19,23 | 18,68 | 18,79 | -0,27% | 416.041,00 |
| 10.08.2026 | 18,50 | 19,15 | 18,50 | 18,84 | 1,24% | 349.496,00 |
| 07.08.2026 | 18,10 | 18,63 | 18,04 | 18,61 | 2,65% | 297.277,00 |
| 06.08.2026 | 18,04 | 18,20 | 17,65 | 18,13 | 0,50% | 435.022,00 |
| 05.08.2026 | 18,10 | 18,36 | 17,72 | 18,04 | -2,33% | 623.880,00 |
| 04.08.2026 | 17,72 | 19,35 | 17,72 | 18,47 | 0,11% | 1.246.022,00 |
| 03.08.2026 | 18,07 | 18,93 | 18,07 | 18,45 | 3,89% | 813.894,00 |
| 31.07.2026 | 17,90 | 18,27 | 17,50 | 17,76 | -1,28% | 369.673,00 |
| 30.07.2026 | 18,44 | 18,59 | 17,91 | 17,99 | -2,44% | 476.070,00 |
| 29.07.2026 | 17,92 | 18,65 | 17,80 | 18,44 | 2,90% | 596.652,00 |
| 28.07.2026 | 17,72 | 18,24 | 17,58 | 17,92 | 5,10% | 704.891,00 |
| 27.07.2026 | 17,02 | 17,26 | 16,73 | 17,05 | 2,59% | 620.113,00 |
| 24.07.2026 | 16,36 | 16,87 | 16,36 | 16,62 | 1,03% | 381.074,00 |
| 23.07.2026 | 16,49 | 16,63 | 16,26 | 16,45 | -1,50% | 331.108,00 |
| 22.07.2026 | 17,02 | 17,29 | 16,59 | 16,70 | -1,94% | 408.081,00 |
| 21.07.2026 | 16,89 | 17,33 | 16,81 | 17,03 | -0,53% | 436.903,00 |
| 20.07.2026 | 17,28 | 17,37 | 16,99 | 17,12 | -1,50% | 371.810,00 |
| 17.07.2026 | 17,48 | 17,71 | 16,86 | 17,38 | -1,86% | 403.799,00 |
| 16.07.2026 | 17,55 | 18,17 | 17,29 | 17,71 | 2,67% | 552.895,00 |
| 15.07.2026 | 16,73 | 17,37 | 16,73 | 17,25 | 1,95% | 447.373,00 |
| 14.07.2026 | 17,48 | 17,56 | 16,42 | 16,92 | -5,16% | 638.989,00 |
| 13.07.2026 | 17,73 | 18,13 | 17,57 | 17,84 | 1,59% | 411.159,00 |
| 10.07.2026 | 17,53 | 17,76 | 16,87 | 17,56 | 0,80% | 421.147,00 |
| 09.07.2026 | 16,97 | 17,71 | 16,84 | 17,42 | 3,14% | 613.026,00 |
| 08.07.2026 | 17,05 | 17,35 | 16,83 | 16,89 | -2,37% | 1.292.237,00 |
| 07.07.2026 | 17,82 | 17,93 | 17,16 | 17,30 | -2,15% | 779.685,00 |
| 06.07.2026 | 16,97 | 17,86 | 16,93 | 17,68 | 3,33% | 414.032,00 |
| 02.07.2026 | 16,91 | 17,14 | 16,45 | 17,11 | 1,85% | 474.024,00 |
| 01.07.2026 | 16,57 | 17,12 | 16,53 | 16,80 | 2,94% | 739.471,00 |
| 30.06.2026 | 16,72 | 16,72 | 15,75 | 16,32 | -3,32% | 1.638.129,00 |
| 29.06.2026 | 17,34 | 17,55 | 16,77 | 16,88 | -2,60% | 487.795,00 |
| 26.06.2026 | 16,77 | 17,47 | 16,77 | 17,33 | 3,40% | 1.718.162,00 |
| 25.06.2026 | 16,34 | 16,91 | 16,11 | 16,76 | 2,63% | 418.259,00 |
| 24.06.2026 | 15,96 | 16,71 | 15,59 | 16,33 | 2,38% | 457.255,00 |
| 23.06.2026 | 15,91 | 16,16 | 15,78 | 15,95 | 0,82% | 386.490,00 |
| 22.06.2026 | 15,90 | 16,33 | 15,72 | 15,82 | 0,27% | 544.646,00 |
| 19.06.2026 | 15,86 | 15,89 | 15,78 | 15,78 | -0,39% | - |
| 18.06.2026 | 15,41 | 15,95 | 15,33 | 15,84 | 4,14% | 469.493,00 |
| 17.06.2026 | 15,28 | 16,00 | 15,17 | 15,21 | -1,43% | 630.981,00 |
| 16.06.2026 | 15,21 | 15,48 | 14,94 | 15,43 | 2,05% | 357.304,00 |
| 15.06.2026 | 15,41 | 15,80 | 15,04 | 15,12 | -1,95% | 649.296,00 |
| 12.06.2026 | 15,12 | 15,48 | 14,95 | 15,42 | 1,85% | 217.356,00 |
| 11.06.2026 | 15,34 | 15,56 | 15,13 | 15,14 | -1,50% | 336.945,00 |
| 10.06.2026 | 15,53 | 15,79 | 15,36 | 15,37 | -1,03% | 356.056,00 |
| 09.06.2026 | 14,96 | 15,57 | 14,94 | 15,53 | 3,74% | 328.669,00 |
| 08.06.2026 | 15,11 | 15,41 | 14,96 | 14,97 | -0,99% | 350.702,00 |
| 05.06.2026 | 15,11 | 15,45 | 14,89 | 15,12 | 1,61% | 379.038,00 |
| 04.06.2026 | 14,16 | 15,22 | 14,16 | 14,88 | 6,90% | 471.793,00 |
| 03.06.2026 | 14,00 | 14,33 | 13,64 | 13,92 | -0,71% | 561.427,00 |
| 02.06.2026 | 14,15 | 14,15 | 13,41 | 14,02 | 1,23% | 480.443,00 |
| 01.06.2026 | 14,03 | 14,35 | 13,53 | 13,85 | -1,77% | 763.187,00 |
| 29.05.2026 | 14,45 | 14,59 | 14,08 | 14,10 | -2,08% | 565.264,00 |
| 28.05.2026 | 14,46 | 14,73 | 14,25 | 14,40 | -0,35% | 507.000,00 |
| 27.05.2026 | 14,65 | 14,71 | 13,79 | 14,45 | -1,43% | 555.000,00 |
| 26.05.2026 | 14,55 | 14,77 | 14,43 | 14,66 | -0,14% | 481.204,00 |
| 22.05.2026 | 14,99 | 15,10 | 14,46 | 14,68 | -0,81% | 324.771,00 |
| 21.05.2026 | 14,61 | 14,91 | 14,40 | 14,80 | -0,13% | 770.964,00 |
| 20.05.2026 | 14,79 | 14,95 | 14,31 | 14,82 | -0,13% | 507.257,00 |
| 19.05.2026 | 14,67 | 15,05 | 14,52 | 14,84 | 0,54% | 582.396,00 |
| 18.05.2026 | 14,26 | 14,87 | 14,20 | 14,76 | 4,24% | 722.970,00 |
| 15.05.2026 | 14,44 | 14,59 | 13,88 | 14,16 | -3,01% | 763.653,00 |
| 14.05.2026 | 14,37 | 14,93 | 14,11 | 14,60 | 2,96% | 861.130,00 |
| 13.05.2026 | 13,70 | 14,94 | 13,56 | 14,18 | 1,87% | 1.544.296,00 |
| 12.05.2026 | 12,63 | 13,96 | 12,07 | 13,92 | 19,69% | 3.354.656,00 |
| 11.05.2026 | 12,37 | 12,37 | 11,48 | 11,63 | -5,22% | 1.752.774,00 |
| 08.05.2026 | 12,95 | 12,95 | 12,25 | 12,27 | -5,25% | 725.841,00 |
| 07.05.2026 | 12,99 | 13,31 | 12,92 | 12,95 | -0,23% | 453.416,00 |
| 06.05.2026 | 13,49 | 13,61 | 12,81 | 12,98 | -4,17% | 912.618,00 |
| 05.05.2026 | 13,34 | 13,67 | 13,07 | 13,55 | 1,46% | 654.597,00 |
| 04.05.2026 | 13,37 | 13,63 | 12,79 | 13,35 | 1,06% | 512.173,00 |
| 01.05.2026 | 12,47 | 13,31 | 12,18 | 13,21 | 6,62% | 1.024.676,00 |
| 30.04.2026 | 11,94 | 12,69 | 11,89 | 12,39 | 3,86% | 680.122,00 |
| 29.04.2026 | 12,26 | 12,27 | 11,80 | 11,93 | -3,48% | 540.471,00 |
| 28.04.2026 | 13,11 | 13,47 | 12,30 | 12,36 | -6,01% | 532.137,00 |
| 27.04.2026 | 13,67 | 13,67 | 13,15 | 13,15 | -2,74% | 436.604,00 |
| 24.04.2026 | 13,36 | 13,92 | 12,87 | 13,52 | 0,90% | 375.778,00 |
| 23.04.2026 | 13,76 | 13,89 | 13,32 | 13,40 | -3,39% | 399.987,00 |
| 22.04.2026 | 14,11 | 14,34 | 13,79 | 13,87 | 0,33% | 428.255,00 |