10,150€
-2,40%
Echtzeit-Aktienkurs SoundThinking
Bid:
Ask:
Aktienkurse zur SoundThinking Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 10,40 | 10,40 | 10,30 | 10,30 | -0,96% | - |
| 01.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 29.08.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 3,88% | - |
| 28.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 27.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 26.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 25.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 22.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 21.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 20.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 19.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 18.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 15.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 14.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 15,85% | - |
| 13.08.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -0,54% | - |
| 12.08.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -2,13% | - |
| 11.08.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 1,62% | - |
| 08.08.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -1,60% | - |
| 07.08.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 06.08.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 1,62% | - |
| 05.08.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 1,09% | - |
| 04.08.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -4,69% | - |
| 01.08.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -4,00% | - |
| 31.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | - |
| 30.07.2025 | 10,10 | 10,40 | 10,10 | 10,40 | 1,96% | - |
| 29.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 28.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 25.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 24.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 23.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 22.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 21.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 18.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 5,94% | - |
| 17.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 16.07.2025 | 10,20 | 10,30 | 10,20 | 10,30 | -2,83% | 120,00 |
| 15.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 14.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 11.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 10.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -5,69% | - |
| 09.07.2025 | 11,40 | 12,30 | 11,40 | 12,30 | 9,82% | 8,00 |
| 08.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 07.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -7,38% | - |
| 04.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 8,93% | 100,00 |
| 03.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 02.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | - |
| 01.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 30.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -6,03% | - |
| 27.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 26.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -7,75% | - |
| 25.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 24.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 23.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 20.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 19.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 18.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 17.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 16.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 13.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 12.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 11.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 10.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 09.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 06.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 05.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 04.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 03.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 02.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 30.05.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,00% | - |
| 29.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 28.05.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 4,03% | - |
| 27.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 26.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 23.05.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | - |
| 22.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 21.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 20.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 19.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 16.05.2025 | 12,80 | 13,70 | 12,80 | 13,70 | -0,72% | - |
| 15.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 14.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 13.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 12.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 09.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | - |
| 08.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 07.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 06.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
| 05.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 02.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 30.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 29.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 28.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 25.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 24.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 23.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 6,25% | - |
| 22.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -7,91% | - |
| 17.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 16.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |
| 15.04.2025 | 14,70 | 14,70 | 14,10 | 14,10 | -2,76% | - |
| 14.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 11.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |