24,600€
4,24%
Echtzeit-Aktienkurs Sapiens International Corp.
Bid:
Ask:
Aktienkurse zur Sapiens International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,40 | 24,60 | 24,00 | 24,40 | 3,39% | - |
| 24.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 23.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 22.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 17.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 16.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 15.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 14.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | 2,00 |
| 11.04.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -4,24% | 30,00 |
| 10.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 9,26% | - |
| 09.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 08.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 07.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -7,50% | - |
| 04.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 03.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 02.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 01.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 31.03.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 0,80% | 17,00 |
| 28.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 27.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 26.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 25.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 24.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 21.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 20.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | 120,00 |
| 19.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 18.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 17.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 14.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 13.03.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | 45,00 |
| 12.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 11.03.2025 | 24,40 | 25,00 | 24,00 | 24,00 | -4,76% | 129,00 |
| 10.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 07.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |
| 06.03.2025 | 25,20 | 26,20 | 25,20 | 26,20 | 3,97% | 75,00 |
| 05.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 04.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 03.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 28.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 27.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 26.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 25.02.2025 | 25,80 | 26,40 | 25,80 | 26,40 | 0,00% | 62,00 |
| 24.02.2025 | 26,00 | 26,40 | 26,00 | 26,40 | -1,49% | 62,00 |
| 21.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 20.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 19.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 18.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 17.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 14.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 13.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 12.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 11.02.2025 | 25,20 | 25,40 | 25,20 | 25,40 | -0,78% | 23,00 |
| 10.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 07.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 06.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 05.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 04.02.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 0,79% | 40,00 |
| 03.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 31.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -7,41% | - |
| 30.01.2025 | 25,00 | 27,00 | 25,00 | 27,00 | 8,87% | 50,00 |
| 29.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 28.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 27.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 24.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 23.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 22.01.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 4,17% | 200,00 |
| 21.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 20.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 17.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 16.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 15.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 14.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 13.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 10,00 |
| 10.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 09.01.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -3,23% | 30,00 |
| 08.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 07.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 06.01.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | 18,00 |
| 03.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 02.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 35,00 |
| 30.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 27.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 23.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 20.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 17,00 |
| 19.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 18.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 17.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 16.12.2024 | 27,00 | 27,40 | 27,00 | 27,40 | 0,74% | 260,00 |
| 13.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 12.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 11.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 10.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 09.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 06.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 05.12.2024 | 26,60 | 26,80 | 26,60 | 26,60 | -0,75% | 10,00 |
| 04.12.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 3,08% | 10,00 |
| 03.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 02.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 200,00 |
| 29.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 28.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |