15,750€
-5,69%
Echtzeit-Aktienkurs SoundThinking
Bid:
Ask:
Aktienkurse zur SoundThinking Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -6,59% | - |
| 28.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 27.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 26.03.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 0,58% | - |
| 25.03.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 4,91% | - |
| 24.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 21.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 20.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 19.03.2025 | 15,20 | 15,60 | 15,20 | 15,60 | 10,64% | - |
| 18.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 17.03.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 3,01% | - |
| 14.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 13.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 12.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 11.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -4,83% | - |
| 10.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 07.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 06.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 05.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 04.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -5,16% | - |
| 03.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 28.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 27.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 25,20% | - |
| 26.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 25.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 24.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 21.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 20.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 19.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 11,72% | - |
| 18.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 17.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 14.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 13.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 12.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 11.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 10.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 07.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 06.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 05.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 04.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 03.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 31.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 30.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 29.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,82% | - |
| 28.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 4,80% | - |
| 27.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 24.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 23.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 22.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 21.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 20.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 17.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 16.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 15.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 14.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 13.01.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -2,48% | - |
| 10.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 09.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 08.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 07.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 06.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 4,96% | - |
| 03.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 02.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 30.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 27.12.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 6,09% | 10,00 |
| 23.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 20.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 19.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 18.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 17.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 16.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 13.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 12.12.2024 | 12,20 | 12,20 | 12,10 | 12,10 | -7,63% | - |
| 11.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 10.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 09.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 9,65% | - |
| 06.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -7,32% | - |
| 05.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 04.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 03.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 02.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 29.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 28.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 27.11.2024 | 12,60 | 12,60 | 12,50 | 12,50 | 3,31% | - |
| 26.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 5,22% | - |
| 25.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 6,48% | - |
| 22.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 21.11.2024 | 10,50 | 10,60 | 10,50 | 10,60 | -1,85% | - |
| 20.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 19.11.2024 | 10,70 | 10,80 | 10,70 | 10,80 | 2,86% | - |
| 18.11.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 15.11.2024 | 10,50 | 10,60 | 10,50 | 10,60 | 3,92% | - |
| 14.11.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -7,27% | - |
| 13.11.2024 | 11,00 | 11,20 | 11,00 | 11,00 | -3,51% | - |
| 12.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 8,57% | - |
| 11.11.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 08.11.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 07.11.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 11,35% | - |
| 06.11.2024 | 9,25 | 9,25 | 9,25 | 9,25 | 3,93% | - |
| 05.11.2024 | 8,65 | 8,90 | 8,65 | 8,90 | 1,71% | - |