90,480$
-0,84%
Echtzeit-Aktienkurs SCIENT.GAMES DL-,01
Bid:
Ask:
Aktienkurse zur SCIENT.GAMES DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 90,35 | 91,21 | 89,62 | 90,55 | -0,77% | - |
| 29.05.2025 | 93,01 | 93,01 | 90,89 | 91,25 | -0,67% | - |
| 28.05.2025 | 93,03 | 93,03 | 91,62 | 91,87 | 0,25% | - |
| 27.05.2025 | 91,49 | 91,93 | 90,85 | 91,64 | 6,48% | - |
| 23.05.2025 | 82,78 | 86,19 | 82,40 | 86,06 | 4,98% | - |
| 22.05.2025 | 83,00 | 83,01 | 80,58 | 81,98 | -1,04% | - |
| 21.05.2025 | 83,81 | 84,91 | 82,84 | 82,84 | 0,80% | - |
| 20.05.2025 | 84,33 | 84,33 | 81,61 | 82,18 | -0,74% | - |
| 19.05.2025 | 83,06 | 83,37 | 82,27 | 82,79 | -2,09% | - |
| 16.05.2025 | 84,54 | 84,55 | 83,05 | 84,55 | 1,27% | - |
| 15.05.2025 | 83,69 | 84,51 | 83,46 | 83,49 | -0,95% | - |
| 14.05.2025 | 88,30 | 88,47 | 84,26 | 84,30 | -5,08% | - |
| 13.05.2025 | 86,26 | 88,84 | 86,26 | 88,80 | 3,06% | - |
| 12.05.2025 | 84,90 | 87,00 | 84,83 | 86,17 | 5,33% | - |
| 09.05.2025 | 80,81 | 81,87 | 79,28 | 81,80 | 1,31% | - |
| 08.05.2025 | 81,51 | 82,33 | 80,22 | 80,75 | -13,73% | - |
| 07.05.2025 | 91,50 | 94,86 | 91,50 | 93,61 | -0,35% | - |
| 06.05.2025 | 92,88 | 93,98 | 92,20 | 93,93 | 0,73% | - |
| 05.05.2025 | 90,96 | 94,49 | 90,61 | 93,26 | 1,61% | - |
| 02.05.2025 | 89,77 | 91,83 | 89,69 | 91,78 | 7,59% | - |
| 30.04.2025 | 83,51 | 85,31 | 82,62 | 85,31 | 0,08% | - |
| 29.04.2025 | 84,63 | 85,84 | 84,47 | 85,24 | 0,55% | - |
| 28.04.2025 | 82,93 | 85,49 | 82,93 | 84,78 | 0,60% | - |
| 25.04.2025 | 82,41 | 84,27 | 82,41 | 84,27 | 1,04% | - |
| 24.04.2025 | 79,90 | 83,77 | 79,90 | 83,40 | 1,14% | - |
| 23.04.2025 | 82,36 | 86,27 | 82,25 | 82,46 | 2,69% | - |
| 22.04.2025 | 77,68 | 80,31 | 76,94 | 80,31 | 0,39% | - |
| 17.04.2025 | 79,68 | 81,14 | 78,93 | 80,00 | 1,94% | - |
| 16.04.2025 | 80,01 | 80,61 | 77,17 | 78,48 | -2,24% | - |
| 15.04.2025 | 80,46 | 81,12 | 79,89 | 80,28 | 2,01% | - |
| 14.04.2025 | 79,87 | 80,37 | 78,04 | 78,70 | 0,88% | - |
| 11.04.2025 | 78,43 | 78,60 | 77,22 | 78,01 | 0,15% | - |
| 10.04.2025 | 82,46 | 82,49 | 76,49 | 77,89 | -7,48% | - |
| 09.04.2025 | 76,98 | 84,97 | 76,60 | 84,19 | 8,47% | - |
| 08.04.2025 | 81,70 | 82,46 | 76,79 | 77,61 | -1,61% | - |
| 07.04.2025 | 77,28 | 82,45 | 76,12 | 78,88 | -1,07% | - |
| 04.04.2025 | 82,17 | 82,17 | 75,92 | 79,73 | -4,60% | - |
| 03.04.2025 | 87,82 | 87,82 | 82,94 | 83,57 | -8,96% | - |
| 02.04.2025 | 91,00 | 92,62 | 90,29 | 91,80 | 4,55% | - |
| 01.04.2025 | 86,86 | 88,28 | 86,14 | 87,80 | 1,48% | - |
| 31.03.2025 | 86,72 | 86,99 | 85,51 | 86,53 | -3,05% | - |
| 28.03.2025 | 95,80 | 95,92 | 87,59 | 89,25 | -10,23% | - |
| 27.03.2025 | 104,43 | 104,43 | 99,36 | 99,42 | -5,68% | - |
| 26.03.2025 | 109,11 | 109,11 | 104,87 | 105,40 | -1,81% | - |
| 25.03.2025 | 106,46 | 108,28 | 106,46 | 107,34 | 0,32% | - |
| 24.03.2025 | 104,09 | 107,00 | 104,09 | 107,00 | 3,60% | - |
| 21.03.2025 | 102,83 | 103,57 | 101,89 | 103,28 | -1,27% | - |
| 20.03.2025 | 103,22 | 106,24 | 103,15 | 104,60 | 0,53% | - |
| 19.03.2025 | 102,59 | 104,22 | 102,47 | 104,06 | 0,54% | - |
| 18.03.2025 | 103,18 | 104,39 | 103,18 | 103,49 | -1,18% | - |
| 17.03.2025 | 104,03 | 104,91 | 103,16 | 104,73 | 1,24% | - |
| 14.03.2025 | 102,93 | 104,03 | 102,55 | 103,45 | 1,84% | - |
| 13.03.2025 | 100,02 | 102,34 | 100,02 | 101,59 | -0,92% | - |
| 12.03.2025 | 102,68 | 102,92 | 101,92 | 102,53 | 0,32% | - |
| 11.03.2025 | 102,95 | 103,35 | 101,69 | 102,20 | -0,78% | - |
| 10.03.2025 | 102,14 | 103,70 | 102,14 | 103,00 | -2,09% | - |
| 07.03.2025 | 106,35 | 106,35 | 101,11 | 105,20 | 1,06% | - |
| 06.03.2025 | 108,13 | 108,13 | 104,10 | 104,10 | -3,84% | - |
| 05.03.2025 | 103,67 | 108,28 | 103,67 | 108,26 | 1,72% | - |
| 04.03.2025 | 109,90 | 109,90 | 103,98 | 106,43 | -2,76% | - |
| 03.03.2025 | 110,45 | 113,27 | 109,31 | 109,45 | -1,23% | - |
| 28.02.2025 | 111,33 | 111,33 | 109,16 | 110,81 | -0,05% | - |
| 27.02.2025 | 107,85 | 112,44 | 107,85 | 110,87 | 1,82% | - |
| 26.02.2025 | 106,01 | 110,34 | 105,81 | 108,88 | 7,37% | - |
| 25.02.2025 | 101,23 | 102,09 | 99,46 | 101,40 | 0,34% | - |
| 24.02.2025 | 103,25 | 103,25 | 100,25 | 101,06 | -1,01% | - |
| 21.02.2025 | 104,56 | 105,23 | 101,59 | 102,09 | -2,76% | - |
| 20.02.2025 | 105,96 | 106,44 | 104,82 | 104,98 | -0,87% | - |
| 19.02.2025 | 103,95 | 105,93 | 103,60 | 105,90 | 4,35% | - |
| 18.02.2025 | 97,41 | 101,49 | 97,41 | 101,49 | 4,85% | - |
| 14.02.2025 | 96,23 | 97,90 | 96,23 | 96,79 | -0,96% | - |
| 13.02.2025 | 94,25 | 97,91 | 94,25 | 97,73 | 3,49% | - |
| 12.02.2025 | 92,27 | 94,85 | 92,27 | 94,43 | 0,07% | - |
| 11.02.2025 | 97,62 | 97,62 | 94,07 | 94,37 | -3,57% | - |
| 10.02.2025 | 91,70 | 97,99 | 91,49 | 97,86 | 11,74% | - |
| 07.02.2025 | 87,87 | 88,52 | 87,25 | 87,58 | -0,37% | - |
| 06.02.2025 | 87,87 | 88,71 | 87,59 | 87,91 | 1,01% | - |
| 05.02.2025 | 86,19 | 87,47 | 86,19 | 87,03 | 0,80% | - |
| 04.02.2025 | 84,60 | 86,48 | 84,60 | 86,34 | 1,08% | - |
| 03.02.2025 | 87,77 | 87,77 | 85,11 | 85,42 | -3,12% | - |
| 31.01.2025 | 88,38 | 89,73 | 88,15 | 88,16 | -1,02% | - |
| 30.01.2025 | 88,82 | 89,80 | 88,67 | 89,07 | 0,91% | - |
| 29.01.2025 | 88,24 | 88,48 | 87,71 | 88,27 | -0,21% | - |
| 28.01.2025 | 88,73 | 89,50 | 87,38 | 88,45 | 1,42% | - |
| 27.01.2025 | 86,61 | 88,04 | 86,38 | 87,21 | 0,28% | - |
| 24.01.2025 | 87,82 | 87,85 | 86,00 | 86,97 | -1,04% | - |
| 23.01.2025 | 90,94 | 90,94 | 87,70 | 87,88 | -3,34% | - |
| 22.01.2025 | 91,70 | 91,83 | 90,78 | 90,91 | -0,53% | - |
| 21.01.2025 | 90,45 | 91,67 | 90,45 | 91,40 | 1,51% | - |
| 17.01.2025 | 90,39 | 90,72 | 90,02 | 90,04 | 0,81% | - |
| 16.01.2025 | 89,61 | 89,68 | 88,78 | 89,32 | 0,55% | - |
| 15.01.2025 | 86,52 | 90,37 | 86,52 | 88,83 | 2,49% | - |
| 14.01.2025 | 85,79 | 87,40 | 85,47 | 86,67 | 2,07% | - |
| 13.01.2025 | 83,92 | 85,06 | 83,92 | 84,91 | -0,44% | - |
| 10.01.2025 | 84,37 | 85,90 | 84,29 | 85,29 | -0,23% | - |
| 08.01.2025 | 85,97 | 86,30 | 85,03 | 85,48 | -0,13% | - |
| 07.01.2025 | 85,89 | 87,37 | 85,40 | 85,59 | -0,66% | - |
| 06.01.2025 | 85,54 | 87,01 | 85,54 | 86,16 | 0,37% | - |
| 03.01.2025 | 86,31 | 86,31 | 85,20 | 85,84 | 0,62% | - |
| 02.01.2025 | 85,95 | 87,46 | 84,97 | 85,31 | -0,69% | - |