15,600€
Echtzeit-Aktienkurs SoundThinking
Bid:
Ask:
Aktienkurse zur SoundThinking Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 15,90 | 17,70 | 15,65 | 15,75 | 4,30% | - |
| 28.03.2025 | 17,15 | 17,20 | 14,80 | 15,10 | -3,21% | 73,00 |
| 27.03.2025 | 17,30 | 18,00 | 15,60 | 15,60 | -4,29% | - |
| 26.03.2025 | 17,55 | 19,05 | 16,30 | 16,30 | 1,24% | - |
| 25.03.2025 | 17,00 | 17,65 | 16,10 | 16,10 | -8,26% | - |
| 24.03.2025 | 16,70 | 17,60 | 16,65 | 17,55 | 12,50% | - |
| 21.03.2025 | 17,05 | 17,15 | 15,60 | 15,60 | -6,59% | - |
| 20.03.2025 | 16,15 | 17,15 | 15,55 | 16,70 | 3,73% | - |
| 19.03.2025 | 15,60 | 16,90 | 14,60 | 16,10 | 9,52% | - |
| 18.03.2025 | 14,10 | 15,60 | 14,10 | 14,70 | 1,03% | - |
| 17.03.2025 | 13,50 | 14,60 | 13,50 | 14,55 | 2,83% | - |
| 14.03.2025 | 13,65 | 14,75 | 13,55 | 14,15 | -3,08% | - |
| 13.03.2025 | 14,20 | 14,80 | 13,50 | 14,60 | -1,68% | - |
| 12.03.2025 | 14,15 | 15,00 | 13,90 | 14,85 | -1,00% | - |
| 11.03.2025 | 13,80 | 15,00 | 13,80 | 15,00 | 1,35% | - |
| 10.03.2025 | 14,50 | 15,50 | 14,20 | 14,80 | -0,67% | - |
| 07.03.2025 | 14,40 | 15,15 | 14,35 | 14,90 | 0,34% | - |
| 06.03.2025 | 14,65 | 15,00 | 14,30 | 14,85 | 1,37% | - |
| 05.03.2025 | 14,90 | 15,25 | 14,30 | 14,65 | -1,01% | - |
| 04.03.2025 | 15,05 | 15,55 | 14,55 | 14,80 | -1,99% | - |
| 03.03.2025 | 15,40 | 15,85 | 14,55 | 15,10 | -5,03% | - |
| 28.02.2025 | 15,75 | 16,00 | 15,25 | 15,90 | 1,27% | - |
| 27.02.2025 | 15,70 | 16,50 | 15,45 | 15,70 | -2,48% | - |
| 26.02.2025 | 13,15 | 16,15 | 11,95 | 16,10 | 22,43% | - |
| 25.02.2025 | 13,60 | 13,90 | 13,05 | 13,15 | -3,31% | - |
| 24.02.2025 | 13,80 | 14,30 | 13,60 | 13,60 | -1,81% | - |
| 21.02.2025 | 14,35 | 14,55 | 13,85 | 13,85 | -3,48% | - |
| 20.02.2025 | 14,55 | 14,55 | 14,05 | 14,35 | -1,03% | - |
| 19.02.2025 | 14,65 | 15,75 | 14,20 | 14,50 | -1,02% | - |
| 18.02.2025 | 13,20 | 14,90 | 13,20 | 14,65 | 13,57% | - |
| 17.02.2025 | 12,90 | 12,95 | 12,90 | 12,90 | 0,00% | - |
| 14.02.2025 | 12,85 | 13,60 | 12,75 | 12,90 | 0,78% | - |
| 13.02.2025 | 12,95 | 13,55 | 12,60 | 12,80 | -1,54% | - |
| 12.02.2025 | 13,25 | 13,40 | 12,90 | 13,00 | -1,89% | - |
| 11.02.2025 | 13,25 | 13,55 | 13,00 | 13,25 | -0,38% | - |
| 10.02.2025 | 13,05 | 13,60 | 13,00 | 13,30 | 2,31% | - |
| 07.02.2025 | 13,05 | 13,55 | 12,65 | 13,00 | 0,00% | - |
| 06.02.2025 | 12,80 | 13,50 | 12,80 | 13,00 | -1,52% | - |
| 05.02.2025 | 13,30 | 13,60 | 13,10 | 13,20 | -0,75% | - |
| 04.02.2025 | 13,05 | 13,40 | 12,75 | 13,30 | 1,92% | - |
| 03.02.2025 | 13,05 | 13,30 | 12,70 | 13,05 | 1,16% | - |
| 31.01.2025 | 13,05 | 13,60 | 12,85 | 12,90 | -1,15% | - |
| 30.01.2025 | 12,90 | 13,65 | 12,80 | 13,05 | 1,16% | - |
| 29.01.2025 | 12,95 | 13,75 | 12,75 | 12,90 | -0,39% | - |
| 28.01.2025 | 13,40 | 13,80 | 12,80 | 12,95 | -3,36% | - |
| 27.01.2025 | 13,15 | 13,70 | 12,30 | 13,40 | 1,52% | - |
| 24.01.2025 | 12,65 | 13,25 | 12,30 | 13,20 | 4,35% | - |
| 23.01.2025 | 12,55 | 12,70 | 12,35 | 12,65 | 0,80% | - |
| 22.01.2025 | 12,60 | 13,25 | 12,35 | 12,55 | -0,40% | - |
| 21.01.2025 | 12,65 | 13,25 | 12,60 | 12,60 | -0,40% | - |
| 20.01.2025 | 12,65 | 12,75 | 12,55 | 12,65 | 0,00% | - |
| 17.01.2025 | 12,30 | 13,60 | 12,30 | 12,65 | 0,00% | - |
| 16.01.2025 | 12,00 | 12,70 | 12,00 | 12,65 | 3,27% | - |
| 15.01.2025 | 12,10 | 12,50 | 12,10 | 12,25 | 1,66% | - |
| 14.01.2025 | 11,90 | 13,10 | 11,90 | 12,05 | -1,23% | 73,00 |
| 13.01.2025 | 12,15 | 13,35 | 12,00 | 12,20 | -0,41% | - |
| 10.01.2025 | 12,65 | 13,30 | 11,95 | 12,25 | -3,16% | - |
| 09.01.2025 | 12,65 | 12,65 | 12,60 | 12,65 | 0,00% | - |
| 08.01.2025 | 12,70 | 13,80 | 12,35 | 12,65 | -0,39% | - |
| 07.01.2025 | 12,70 | 13,20 | 12,55 | 12,70 | -0,39% | - |
| 06.01.2025 | 12,70 | 13,45 | 12,60 | 12,75 | -2,30% | - |
| 03.01.2025 | 12,10 | 13,10 | 12,10 | 13,05 | 4,40% | - |
| 02.01.2025 | 12,55 | 13,10 | 12,30 | 12,50 | 2,04% | - |
| 30.12.2024 | 12,00 | 12,35 | 12,00 | 12,25 | -0,41% | - |
| 27.12.2024 | 12,55 | 12,55 | 12,00 | 12,30 | 4,68% | - |
| 23.12.2024 | 11,50 | 12,25 | 11,50 | 11,75 | -0,84% | - |
| 20.12.2024 | 11,80 | 12,15 | 11,15 | 11,85 | 0,42% | - |
| 19.12.2024 | 11,85 | 12,20 | 11,60 | 11,80 | -0,42% | - |
| 18.12.2024 | 11,80 | 12,30 | 11,75 | 11,85 | -2,07% | - |
| 17.12.2024 | 11,50 | 12,25 | 11,30 | 12,10 | 4,76% | - |
| 16.12.2024 | 11,50 | 12,20 | 10,95 | 11,55 | -2,12% | - |
| 13.12.2024 | 12,35 | 12,45 | 11,55 | 11,80 | -4,07% | - |
| 12.12.2024 | 12,65 | 12,70 | 12,30 | 12,30 | -3,15% | - |
| 11.12.2024 | 13,40 | 13,75 | 12,65 | 12,70 | -5,22% | - |
| 10.12.2024 | 13,15 | 14,00 | 12,95 | 13,40 | 1,52% | - |
| 09.12.2024 | 12,40 | 13,40 | 12,40 | 13,20 | 3,53% | - |
| 06.12.2024 | 11,75 | 12,85 | 11,65 | 12,75 | 8,97% | 150,00 |
| 05.12.2024 | 12,65 | 12,75 | 11,60 | 11,70 | -8,24% | - |
| 04.12.2024 | 12,65 | 12,90 | 12,35 | 12,75 | 0,39% | - |
| 03.12.2024 | 12,20 | 13,10 | 12,20 | 12,70 | 1,20% | - |
| 02.12.2024 | 12,25 | 13,30 | 11,50 | 12,55 | -1,95% | - |
| 29.11.2024 | 12,85 | 13,30 | 12,15 | 12,80 | -0,39% | - |
| 28.11.2024 | 12,85 | 12,85 | 12,75 | 12,85 | 0,78% | - |
| 27.11.2024 | 12,95 | 13,15 | 12,30 | 12,75 | -1,54% | - |
| 26.11.2024 | 12,50 | 13,05 | 12,10 | 12,95 | 3,60% | - |
| 25.11.2024 | 11,40 | 12,50 | 11,40 | 12,50 | 5,93% | - |
| 22.11.2024 | 11,20 | 12,20 | 11,15 | 11,80 | 4,89% | - |
| 21.11.2024 | 10,85 | 11,50 | 10,80 | 11,25 | 4,17% | - |
| 20.11.2024 | 11,10 | 11,55 | 10,65 | 10,80 | -2,70% | - |
| 19.11.2024 | 11,10 | 11,50 | 10,75 | 11,10 | 0,45% | - |
| 18.11.2024 | 10,90 | 11,15 | 10,65 | 11,05 | 1,84% | - |
| 15.11.2024 | 10,90 | 11,10 | 10,55 | 10,85 | -0,91% | - |
| 14.11.2024 | 10,60 | 11,05 | 10,35 | 10,95 | 3,79% | - |
| 13.11.2024 | 11,40 | 12,10 | 10,45 | 10,55 | -7,05% | - |
| 12.11.2024 | 11,75 | 12,10 | 11,20 | 11,35 | -3,40% | - |
| 11.11.2024 | 10,80 | 11,95 | 10,80 | 11,75 | 8,29% | - |
| 08.11.2024 | 10,55 | 10,95 | 9,78 | 10,85 | 2,84% | - |
| 07.11.2024 | 10,70 | 10,70 | 10,30 | 10,55 | -0,94% | - |
| 06.11.2024 | 9,63 | 11,00 | 9,60 | 10,65 | 14,52% | - |
| 05.11.2024 | 9,03 | 9,55 | 9,00 | 9,30 | 2,76% | - |