17,034$
-2,33%
Echtzeit-Aktienkurs SoundThinking
Bid:
Ask:
Aktienkurse zur SoundThinking Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 17,11 | 17,27 | 16,96 | 17,02 | -2,42% | - |
| 28.03.2025 | 18,33 | 18,60 | 17,06 | 17,44 | -5,83% | 73.202,00 |
| 27.03.2025 | 18,92 | 19,00 | 18,27 | 18,52 | -2,88% | 208.398,00 |
| 26.03.2025 | 19,02 | 19,43 | 18,64 | 19,07 | 0,79% | 66.838,00 |
| 25.03.2025 | 19,00 | 19,16 | 18,50 | 18,92 | 0,26% | 193.826,00 |
| 24.03.2025 | 18,14 | 18,95 | 17,90 | 18,87 | 5,54% | 229.707,00 |
| 21.03.2025 | 18,28 | 18,63 | 17,60 | 17,88 | -3,56% | 174.229,00 |
| 20.03.2025 | 17,63 | 18,65 | 17,47 | 18,54 | 6,12% | 168.634,00 |
| 19.03.2025 | 16,87 | 17,80 | 16,41 | 17,47 | 3,01% | 105.691,00 |
| 18.03.2025 | 15,88 | 17,04 | 15,85 | 16,96 | 6,73% | 86.385,00 |
| 17.03.2025 | 15,02 | 15,91 | 14,86 | 15,89 | 4,68% | 86.947,00 |
| 14.03.2025 | 14,76 | 15,38 | 14,60 | 15,18 | 3,62% | 79.300,00 |
| 13.03.2025 | 15,50 | 15,50 | 14,60 | 14,65 | -5,48% | 26.123,00 |
| 12.03.2025 | 15,50 | 15,50 | 15,19 | 15,50 | 0,85% | 40.167,00 |
| 11.03.2025 | 15,33 | 15,74 | 15,21 | 15,37 | 0,39% | 54.714,00 |
| 10.03.2025 | 16,02 | 16,42 | 15,26 | 15,31 | -5,61% | 46.621,00 |
| 07.03.2025 | 16,05 | 16,53 | 15,71 | 16,22 | 1,06% | 33.920,00 |
| 06.03.2025 | 15,62 | 16,16 | 15,41 | 16,05 | 2,10% | 41.742,00 |
| 05.03.2025 | 15,33 | 16,02 | 15,33 | 15,72 | 0,38% | 24.847,00 |
| 04.03.2025 | 15,63 | 16,03 | 15,30 | 15,66 | -0,82% | 50.579,00 |
| 03.03.2025 | 16,55 | 16,55 | 15,21 | 15,79 | -3,90% | 114.630,00 |
| 28.02.2025 | 16,41 | 16,68 | 15,67 | 16,43 | 0,37% | 115.641,00 |
| 27.02.2025 | 16,77 | 17,19 | 16,09 | 16,37 | -3,19% | 99.793,00 |
| 26.02.2025 | 13,25 | 16,91 | 13,25 | 16,91 | 23,61% | 142.519,00 |
| 25.02.2025 | 14,07 | 14,28 | 13,68 | 13,68 | -3,66% | 64.228,00 |
| 24.02.2025 | 14,52 | 15,31 | 14,20 | 14,20 | -1,73% | 37.781,00 |
| 21.02.2025 | 15,32 | 15,32 | 14,40 | 14,45 | -4,43% | 37.851,00 |
| 20.02.2025 | 15,15 | 15,21 | 14,72 | 15,12 | 0,00% | 38.190,00 |
| 19.02.2025 | 15,22 | 15,42 | 14,80 | 15,12 | -1,69% | 60.807,00 |
| 18.02.2025 | 13,92 | 15,60 | 13,87 | 15,38 | 13,65% | 296.710,00 |
| 17.02.2025 | 13,51 | 13,56 | 13,51 | 13,53 | -0,20% | - |
| 14.02.2025 | 13,43 | 13,77 | 13,43 | 13,56 | 1,27% | 17.993,00 |
| 13.02.2025 | 13,50 | 13,55 | 13,10 | 13,39 | -0,78% | 59.218,00 |
| 12.02.2025 | 13,45 | 13,92 | 13,01 | 13,50 | -1,64% | 32.120,00 |
| 11.02.2025 | 13,53 | 13,79 | 13,41 | 13,72 | 0,51% | 35.240,00 |
| 10.02.2025 | 13,58 | 13,70 | 13,57 | 13,65 | 1,87% | 16.764,00 |
| 07.02.2025 | 13,44 | 13,60 | 13,00 | 13,40 | -0,37% | 39.492,00 |
| 06.02.2025 | 13,82 | 13,82 | 13,31 | 13,45 | -2,18% | 19.391,00 |
| 05.02.2025 | 13,77 | 13,90 | 13,63 | 13,75 | -0,15% | 16.656,00 |
| 04.02.2025 | 13,18 | 13,94 | 13,11 | 13,77 | 2,15% | 31.414,00 |
| 03.02.2025 | 13,13 | 13,55 | 13,09 | 13,48 | 0,97% | 21.215,00 |
| 31.01.2025 | 13,50 | 13,79 | 13,33 | 13,35 | -1,55% | 33.559,00 |
| 30.01.2025 | 13,38 | 13,95 | 13,31 | 13,56 | 1,27% | 23.227,00 |
| 29.01.2025 | 13,42 | 13,65 | 13,20 | 13,39 | -0,59% | 28.508,00 |
| 28.01.2025 | 14,06 | 14,38 | 13,37 | 13,47 | -4,06% | 51.088,00 |
| 27.01.2025 | 13,75 | 14,38 | 13,50 | 14,04 | 1,37% | 48.636,00 |
| 24.01.2025 | 13,04 | 14,00 | 12,76 | 13,85 | 5,16% | 53.972,00 |
| 23.01.2025 | 12,90 | 13,23 | 12,90 | 13,17 | 1,07% | 25.206,00 |
| 22.01.2025 | 13,00 | 13,11 | 12,89 | 13,03 | -0,61% | 26.039,00 |
| 21.01.2025 | 13,16 | 13,37 | 13,10 | 13,11 | 0,77% | 31.691,00 |
| 17.01.2025 | 13,19 | 13,23 | 12,80 | 13,01 | 0,00% | 44.891,00 |
| 16.01.2025 | 12,60 | 13,12 | 12,60 | 13,01 | 2,85% | 23.026,00 |
| 15.01.2025 | 12,65 | 12,84 | 12,49 | 12,65 | 2,02% | 44.321,00 |
| 14.01.2025 | 12,48 | 12,51 | 12,31 | 12,40 | -1,20% | 36.670,00 |
| 13.01.2025 | 12,55 | 12,57 | 12,27 | 12,55 | 0,00% | 33.041,00 |
| 10.01.2025 | 12,74 | 12,85 | 12,24 | 12,55 | -3,46% | 62.137,00 |
| 08.01.2025 | 13,22 | 13,22 | 12,74 | 13,00 | -0,76% | 33.081,00 |
| 07.01.2025 | 12,86 | 13,49 | 12,86 | 13,10 | -0,76% | 61.379,00 |
| 06.01.2025 | 13,68 | 14,02 | 13,08 | 13,20 | -1,79% | 61.986,00 |
| 03.01.2025 | 12,69 | 13,55 | 12,69 | 13,44 | 5,33% | 28.171,00 |
| 02.01.2025 | 13,41 | 13,41 | 12,65 | 12,76 | -2,30% | 51.591,00 |
| 31.12.2024 | 12,95 | 13,62 | 12,85 | 13,06 | 1,63% | 61.726,00 |
| 30.12.2024 | 12,59 | 13,00 | 12,35 | 12,85 | 0,39% | 43.075,00 |
| 27.12.2024 | 12,98 | 13,01 | 12,45 | 12,80 | -1,23% | 33.092,00 |
| 26.12.2024 | 12,52 | 13,07 | 12,28 | 12,96 | 3,51% | 31.548,00 |
| 24.12.2024 | 12,37 | 12,52 | 12,22 | 12,52 | 1,87% | 12.015,00 |
| 23.12.2024 | 12,36 | 12,79 | 12,19 | 12,29 | -0,32% | 52.122,00 |
| 20.12.2024 | 12,12 | 12,64 | 11,71 | 12,33 | 0,33% | 87.134,00 |
| 19.12.2024 | 12,39 | 12,79 | 12,05 | 12,29 | -0,24% | 75.166,00 |
| 18.12.2024 | 12,87 | 12,91 | 12,20 | 12,32 | -3,07% | 104.024,00 |
| 17.12.2024 | 12,16 | 12,79 | 11,83 | 12,71 | 4,61% | 208.177,00 |
| 16.12.2024 | 12,08 | 12,48 | 11,51 | 12,15 | -2,64% | 336.746,00 |
| 13.12.2024 | 12,76 | 12,76 | 12,10 | 12,48 | -2,73% | 34.006,00 |
| 12.12.2024 | 13,38 | 13,47 | 12,83 | 12,83 | -3,17% | 30.276,00 |
| 11.12.2024 | 14,25 | 14,25 | 13,24 | 13,25 | -6,23% | 55.355,00 |
| 10.12.2024 | 14,03 | 14,70 | 13,70 | 14,13 | 1,58% | 133.478,00 |
| 09.12.2024 | 13,79 | 14,12 | 13,32 | 13,91 | 2,66% | 78.309,00 |
| 06.12.2024 | 12,48 | 13,67 | 12,40 | 13,55 | 9,32% | 61.790,00 |
| 05.12.2024 | 13,21 | 13,21 | 12,25 | 12,40 | -7,08% | 88.686,00 |
| 04.12.2024 | 13,39 | 13,43 | 13,22 | 13,34 | -0,37% | 24.672,00 |
| 03.12.2024 | 13,31 | 13,75 | 13,14 | 13,39 | 1,06% | 54.925,00 |
| 02.12.2024 | 13,08 | 13,33 | 12,10 | 13,25 | 2,08% | 71.518,00 |
| 29.11.2024 | 13,51 | 13,69 | 12,83 | 12,98 | -3,42% | 42.589,00 |
| 27.11.2024 | 13,73 | 13,80 | 12,99 | 13,44 | -0,96% | 53.481,00 |
| 26.11.2024 | 12,90 | 13,66 | 12,73 | 13,57 | 3,75% | 61.760,00 |
| 25.11.2024 | 12,58 | 13,14 | 12,45 | 13,08 | 5,83% | 61.609,00 |
| 22.11.2024 | 11,87 | 12,68 | 11,87 | 12,36 | 5,28% | 49.958,00 |
| 21.11.2024 | 11,63 | 12,04 | 11,47 | 11,74 | 2,44% | 26.988,00 |
| 20.11.2024 | 11,55 | 11,55 | 11,15 | 11,46 | -2,55% | 21.385,00 |
| 19.11.2024 | 11,54 | 11,84 | 11,47 | 11,76 | 0,34% | 40.514,00 |
| 18.11.2024 | 11,43 | 11,81 | 11,35 | 11,72 | 2,54% | 46.916,00 |
| 15.11.2024 | 11,56 | 11,79 | 11,15 | 11,43 | -0,78% | 60.736,00 |
| 14.11.2024 | 11,12 | 11,60 | 10,99 | 11,52 | 3,13% | 55.928,00 |
| 13.11.2024 | 12,50 | 12,50 | 11,00 | 11,17 | -7,53% | 160.164,00 |
| 12.11.2024 | 12,57 | 12,82 | 11,91 | 12,08 | -3,36% | 97.655,00 |
| 11.11.2024 | 11,74 | 12,75 | 11,74 | 12,50 | 7,94% | 92.844,00 |
| 08.11.2024 | 11,34 | 11,75 | 11,32 | 11,58 | 1,76% | 66.414,00 |
| 07.11.2024 | 11,53 | 11,53 | 11,17 | 11,38 | -0,96% | 36.949,00 |
| 06.11.2024 | 10,59 | 11,79 | 10,59 | 11,49 | 12,98% | 85.895,00 |
| 05.11.2024 | 9,90 | 10,25 | 9,90 | 10,17 | 3,46% | 98.827,00 |