9,300€
-2,11%
Echtzeit-Aktienkurs SoundThinking
Bid:
Ask:
Aktienkurse zur SoundThinking Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 9,58 | 9,70 | 9,18 | 9,38 | -1,32% | - |
| 23.10.2025 | 9,43 | 10,13 | 9,33 | 9,50 | -0,26% | - |
| 22.10.2025 | 9,85 | 10,53 | 9,45 | 9,53 | -2,31% | - |
| 21.10.2025 | 10,43 | 10,45 | 9,55 | 9,75 | 0,26% | - |
| 20.10.2025 | 9,50 | 9,90 | 9,50 | 9,73 | 1,30% | - |
| 17.10.2025 | 9,73 | 10,20 | 9,58 | 9,60 | -3,52% | - |
| 16.10.2025 | 10,05 | 10,20 | 9,90 | 9,95 | 0,51% | - |
| 15.10.2025 | 10,15 | 10,88 | 9,90 | 9,90 | 0,00% | - |
| 14.10.2025 | 9,85 | 10,15 | 9,73 | 9,90 | 0,25% | - |
| 13.10.2025 | 9,93 | 10,05 | 9,50 | 9,88 | 2,86% | - |
| 10.10.2025 | 10,35 | 10,45 | 9,60 | 9,60 | -8,13% | - |
| 09.10.2025 | 11,05 | 11,05 | 10,30 | 10,45 | 3,47% | - |
| 08.10.2025 | 10,30 | 11,05 | 10,00 | 10,10 | -1,46% | - |
| 07.10.2025 | 10,30 | 11,50 | 10,10 | 10,25 | 0,49% | - |
| 06.10.2025 | 10,30 | 11,05 | 10,20 | 10,20 | 2,00% | - |
| 03.10.2025 | 10,95 | 11,00 | 10,00 | 10,00 | -2,44% | - |
| 02.10.2025 | 10,95 | 11,05 | 10,15 | 10,25 | -0,49% | - |
| 01.10.2025 | 10,13 | 10,35 | 10,00 | 10,30 | 0,98% | - |
| 30.09.2025 | 10,23 | 10,95 | 10,15 | 10,20 | -1,45% | - |
| 29.09.2025 | 10,30 | 10,45 | 10,00 | 10,35 | 1,97% | - |
| 26.09.2025 | 10,70 | 10,70 | 9,53 | 10,15 | 1,00% | - |
| 25.09.2025 | 10,45 | 11,20 | 9,88 | 10,05 | -4,29% | - |
| 24.09.2025 | 11,25 | 11,30 | 10,40 | 10,50 | 1,94% | - |
| 23.09.2025 | 10,70 | 11,45 | 10,30 | 10,30 | -0,96% | - |
| 22.09.2025 | 10,40 | 10,45 | 10,40 | 10,40 | -0,95% | - |
| 19.09.2025 | 11,25 | 11,30 | 10,10 | 10,50 | -0,47% | - |
| 18.09.2025 | 10,25 | 11,00 | 10,23 | 10,55 | 3,43% | - |
| 17.09.2025 | 10,40 | 10,60 | 9,90 | 10,20 | -2,39% | - |
| 16.09.2025 | 10,45 | 10,50 | 10,45 | 10,45 | -2,79% | - |
| 15.09.2025 | 10,65 | 10,85 | 10,05 | 10,75 | -1,83% | - |
| 12.09.2025 | 10,90 | 10,95 | 10,90 | 10,95 | 1,39% | - |
| 11.09.2025 | 10,70 | 11,50 | 10,13 | 10,80 | 3,85% | - |
| 09.09.2025 | 10,40 | 10,55 | 10,03 | 10,40 | -0,95% | - |
| 08.09.2025 | 10,55 | 10,55 | 10,50 | 10,50 | 0,00% | - |
| 05.09.2025 | 9,95 | 10,55 | 9,28 | 10,50 | 4,74% | - |
| 04.09.2025 | 10,15 | 10,50 | 9,90 | 10,03 | -1,23% | - |
| 03.09.2025 | 10,10 | 10,80 | 9,83 | 10,15 | 0,00% | - |
| 02.09.2025 | 10,80 | 10,90 | 10,13 | 10,15 | -6,88% | - |
| 01.09.2025 | 10,85 | 10,90 | 10,80 | 10,90 | -0,46% | - |
| 29.08.2025 | 10,90 | 11,70 | 10,80 | 10,95 | -0,45% | - |
| 28.08.2025 | 11,50 | 11,50 | 10,13 | 11,00 | 2,33% | - |
| 27.08.2025 | 11,05 | 11,85 | 10,20 | 10,75 | -2,71% | - |
| 26.08.2025 | 10,85 | 11,65 | 10,18 | 11,05 | 1,38% | - |
| 25.08.2025 | 11,10 | 11,85 | 10,00 | 10,90 | -1,36% | - |
| 22.08.2025 | 10,75 | 11,50 | 10,23 | 11,05 | 3,27% | - |
| 21.08.2025 | 10,65 | 11,30 | 10,55 | 10,70 | 0,94% | - |
| 20.08.2025 | 11,60 | 11,65 | 10,18 | 10,60 | -2,75% | - |
| 19.08.2025 | 10,95 | 11,15 | 9,98 | 10,90 | -0,91% | - |
| 18.08.2025 | 10,95 | 11,70 | 10,03 | 11,00 | 0,46% | - |
| 15.08.2025 | 10,75 | 11,10 | 10,70 | 10,95 | 1,86% | - |
| 14.08.2025 | 11,05 | 11,10 | 10,35 | 10,75 | -2,71% | - |
| 13.08.2025 | 9,63 | 11,35 | 9,18 | 11,05 | 15,10% | - |
| 12.08.2025 | 9,68 | 9,98 | 9,50 | 9,60 | -0,52% | - |
| 11.08.2025 | 9,88 | 10,05 | 9,58 | 9,65 | -1,78% | - |
| 08.08.2025 | 9,68 | 10,10 | 9,63 | 9,83 | 1,55% | - |
| 07.08.2025 | 9,78 | 10,58 | 9,43 | 9,68 | -1,28% | - |
| 06.08.2025 | 9,85 | 10,58 | 9,50 | 9,80 | 0,00% | - |
| 05.08.2025 | 9,70 | 10,68 | 9,58 | 9,80 | 1,82% | - |
| 04.08.2025 | 9,53 | 9,83 | 9,45 | 9,63 | 1,05% | - |
| 01.08.2025 | 9,93 | 10,15 | 9,35 | 9,53 | -4,51% | - |
| 31.07.2025 | 10,23 | 10,50 | 9,98 | 9,98 | -2,68% | - |
| 30.07.2025 | 10,70 | 11,40 | 10,25 | 10,25 | -3,30% | - |
| 29.07.2025 | 10,65 | 11,40 | 10,50 | 10,60 | 0,47% | - |
| 28.07.2025 | 10,45 | 11,25 | 10,35 | 10,55 | 1,93% | - |
| 25.07.2025 | 10,55 | 11,35 | 10,30 | 10,35 | -2,82% | - |
| 24.07.2025 | 10,85 | 10,90 | 10,50 | 10,65 | -1,84% | - |
| 23.07.2025 | 10,95 | 11,30 | 10,80 | 10,85 | 0,00% | - |
| 22.07.2025 | 10,95 | 11,50 | 10,75 | 10,85 | -0,91% | - |
| 21.07.2025 | 11,05 | 11,60 | 10,95 | 10,95 | 0,00% | - |
| 18.07.2025 | 11,15 | 11,95 | 10,90 | 10,95 | -1,35% | - |
| 17.07.2025 | 10,55 | 11,25 | 10,45 | 11,10 | 5,71% | - |
| 16.07.2025 | 10,80 | 11,80 | 10,50 | 10,50 | -3,67% | - |
| 15.07.2025 | 10,95 | 11,90 | 10,80 | 10,90 | -0,46% | - |
| 14.07.2025 | 11,20 | 12,15 | 10,75 | 10,95 | -3,95% | - |
| 11.07.2025 | 11,85 | 12,10 | 11,30 | 11,40 | -4,20% | - |
| 10.07.2025 | 12,00 | 12,15 | 11,80 | 11,90 | -1,65% | - |
| 09.07.2025 | 11,95 | 12,75 | 11,70 | 12,10 | 2,11% | - |
| 08.07.2025 | 11,70 | 12,55 | 11,45 | 11,85 | 1,72% | - |
| 07.07.2025 | 12,55 | 12,75 | 11,50 | 11,65 | -0,43% | - |
| 04.07.2025 | 11,70 | 11,75 | 11,65 | 11,70 | -1,27% | - |
| 03.07.2025 | 11,70 | 11,90 | 11,65 | 11,85 | 2,16% | - |
| 02.07.2025 | 11,60 | 11,80 | 10,95 | 11,60 | 0,43% | - |
| 01.07.2025 | 11,10 | 11,80 | 11,00 | 11,55 | 4,52% | - |
| 30.06.2025 | 11,30 | 11,50 | 11,00 | 11,05 | -2,21% | - |
| 27.06.2025 | 11,95 | 11,95 | 11,15 | 11,30 | -5,04% | - |
| 26.06.2025 | 12,35 | 12,40 | 10,80 | 11,90 | -4,03% | - |
| 25.06.2025 | 13,00 | 14,25 | 12,35 | 12,40 | -6,77% | - |
| 24.06.2025 | 13,20 | 14,00 | 13,20 | 13,30 | -1,12% | - |
| 23.06.2025 | 13,10 | 13,60 | 13,10 | 13,45 | -0,37% | - |
| 20.06.2025 | 13,20 | 13,85 | 13,20 | 13,50 | 0,75% | - |
| 19.06.2025 | 13,60 | 13,60 | 13,40 | 13,40 | -1,83% | - |
| 18.06.2025 | 13,30 | 13,85 | 13,30 | 13,65 | 0,00% | - |
| 17.06.2025 | 13,65 | 14,55 | 13,55 | 13,65 | -1,09% | - |
| 16.06.2025 | 13,80 | 14,00 | 13,50 | 13,80 | 0,00% | - |
| 13.06.2025 | 13,85 | 14,40 | 13,75 | 13,80 | -1,78% | - |
| 12.06.2025 | 14,30 | 14,35 | 14,00 | 14,05 | -3,10% | - |
| 11.06.2025 | 14,70 | 14,85 | 14,35 | 14,50 | -1,36% | - |
| 10.06.2025 | 14,35 | 14,70 | 13,65 | 14,70 | 2,80% | - |
| 09.06.2025 | 14,25 | 14,50 | 13,85 | 14,30 | 0,35% | - |
| 06.06.2025 | 14,00 | 14,55 | 13,00 | 14,25 | 2,15% | - |