10,600€
-2,75%
Echtzeit-Aktienkurs SoundThinking
Bid:
Ask:
Aktienkurse zur SoundThinking Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.06.2025 | 13,60 | 14,25 | 13,60 | 13,95 | 0,00% | - |
| 04.06.2025 | 14,15 | 14,20 | 13,00 | 13,95 | -1,06% | - |
| 03.06.2025 | 13,65 | 14,55 | 13,50 | 14,10 | 3,30% | - |
| 02.06.2025 | 13,60 | 14,45 | 13,35 | 13,65 | -0,36% | - |
| 30.05.2025 | 13,65 | 13,90 | 13,35 | 13,70 | 0,37% | - |
| 29.05.2025 | 13,75 | 13,75 | 13,25 | 13,65 | 1,87% | - |
| 28.05.2025 | 12,80 | 13,60 | 12,75 | 13,40 | 2,29% | - |
| 27.05.2025 | 12,50 | 13,55 | 12,50 | 13,10 | 1,16% | - |
| 26.05.2025 | 12,50 | 13,00 | 12,50 | 12,95 | 0,78% | - |
| 23.05.2025 | 13,05 | 13,20 | 12,65 | 12,85 | -1,91% | - |
| 22.05.2025 | 12,60 | 13,35 | 12,60 | 13,10 | 1,16% | - |
| 21.05.2025 | 12,90 | 13,50 | 12,75 | 12,95 | -3,36% | - |
| 20.05.2025 | 13,15 | 13,60 | 13,15 | 13,40 | 0,75% | - |
| 19.05.2025 | 13,40 | 14,25 | 13,25 | 13,30 | -4,66% | - |
| 16.05.2025 | 13,95 | 14,55 | 13,35 | 13,95 | 4,89% | - |
| 15.05.2025 | 14,30 | 14,55 | 13,20 | 13,30 | -7,32% | - |
| 14.05.2025 | 14,10 | 15,25 | 13,45 | 14,35 | -0,35% | - |
| 13.05.2025 | 14,15 | 14,65 | 13,85 | 14,40 | 1,41% | - |
| 12.05.2025 | 14,15 | 15,10 | 14,05 | 14,20 | 2,53% | - |
| 09.05.2025 | 13,95 | 14,50 | 13,55 | 13,85 | -1,07% | - |
| 08.05.2025 | 13,10 | 14,45 | 13,10 | 14,00 | 5,26% | - |
| 07.05.2025 | 13,30 | 14,50 | 13,20 | 13,30 | 0,76% | - |
| 06.05.2025 | 13,45 | 14,00 | 13,15 | 13,20 | -1,86% | - |
| 05.05.2025 | 13,40 | 14,00 | 13,40 | 13,45 | -3,58% | - |
| 02.05.2025 | 14,00 | 14,20 | 13,70 | 13,95 | 1,45% | - |
| 30.04.2025 | 14,00 | 14,05 | 13,30 | 13,75 | -1,79% | - |
| 29.04.2025 | 13,55 | 14,10 | 13,40 | 14,00 | 3,32% | - |
| 28.04.2025 | 13,40 | 13,85 | 13,15 | 13,55 | 0,37% | - |
| 25.04.2025 | 13,50 | 13,95 | 13,25 | 13,50 | 0,00% | - |
| 24.04.2025 | 13,50 | 14,45 | 13,35 | 13,50 | -0,74% | - |
| 23.04.2025 | 13,70 | 14,20 | 13,45 | 13,60 | -1,45% | - |
| 22.04.2025 | 13,30 | 13,90 | 13,05 | 13,80 | -1,08% | - |
| 17.04.2025 | 14,25 | 14,30 | 13,60 | 13,95 | -1,41% | - |
| 16.04.2025 | 14,10 | 14,85 | 13,85 | 14,15 | -1,74% | - |
| 15.04.2025 | 15,15 | 15,55 | 14,35 | 14,40 | -4,95% | - |
| 14.04.2025 | 14,70 | 15,35 | 14,45 | 15,15 | 3,06% | - |
| 11.04.2025 | 14,75 | 14,85 | 14,20 | 14,70 | 0,68% | - |