26,300€
4,37%
Echtzeit-Aktienkurs Sapiens International Corp.
Bid:
Ask:
Aktienkurse zur Sapiens International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 26,10 | 26,30 | 25,60 | 26,30 | 0,77% | - |
| 05.02.2025 | 25,20 | 26,10 | 25,00 | 26,10 | 1,56% | - |
| 04.02.2025 | 25,50 | 25,70 | 25,00 | 25,70 | 0,78% | - |
| 03.02.2025 | 26,70 | 26,70 | 24,60 | 25,50 | -3,04% | - |
| 31.01.2025 | 25,00 | 26,50 | 25,00 | 26,30 | 3,14% | 265,00 |
| 30.01.2025 | 25,20 | 26,50 | 25,20 | 25,50 | -0,78% | - |
| 29.01.2025 | 25,00 | 26,30 | 25,00 | 25,70 | 0,78% | - |
| 28.01.2025 | 24,80 | 25,90 | 24,80 | 25,50 | 1,59% | 140,00 |
| 27.01.2025 | 25,30 | 25,80 | 23,80 | 25,10 | 0,00% | - |
| 24.01.2025 | 24,80 | 25,30 | 24,80 | 25,10 | -0,79% | - |
| 23.01.2025 | 25,00 | 25,80 | 24,90 | 25,30 | -0,78% | - |
| 22.01.2025 | 24,20 | 25,70 | 24,20 | 25,50 | 3,24% | - |
| 21.01.2025 | 24,40 | 24,90 | 24,30 | 24,70 | 1,23% | - |
| 20.01.2025 | 24,70 | 24,70 | 24,10 | 24,40 | -2,01% | - |
| 17.01.2025 | 24,40 | 25,20 | 24,40 | 24,90 | 0,00% | - |
| 16.01.2025 | 24,60 | 25,40 | 24,60 | 24,90 | -0,80% | - |
| 15.01.2025 | 24,70 | 25,50 | 24,40 | 25,10 | 1,62% | - |
| 14.01.2025 | 25,40 | 26,00 | 24,70 | 24,70 | -1,59% | - |
| 13.01.2025 | 24,20 | 25,30 | 24,20 | 25,10 | 1,62% | - |
| 10.01.2025 | 24,70 | 25,00 | 24,50 | 24,70 | -1,20% | - |
| 09.01.2025 | 25,10 | 25,10 | 24,20 | 25,00 | -0,40% | 30,00 |
| 08.01.2025 | 24,80 | 27,40 | 24,60 | 25,10 | -0,79% | - |
| 07.01.2025 | 25,10 | 27,20 | 24,50 | 25,30 | 0,00% | 40,00 |
| 06.01.2025 | 25,00 | 27,40 | 24,70 | 25,30 | -0,78% | - |
| 03.01.2025 | 25,50 | 25,70 | 25,30 | 25,50 | 0,00% | - |
| 02.01.2025 | 25,90 | 27,60 | 25,50 | 25,50 | -1,54% | - |
| 30.12.2024 | 26,10 | 27,20 | 25,60 | 25,90 | -0,77% | - |
| 27.12.2024 | 26,50 | 27,00 | 25,90 | 26,10 | -0,76% | - |
| 23.12.2024 | 26,60 | 28,00 | 26,00 | 26,30 | -1,50% | - |
| 20.12.2024 | 26,00 | 27,10 | 26,00 | 26,70 | 0,00% | - |
| 19.12.2024 | 26,70 | 27,80 | 26,20 | 26,70 | -0,74% | - |
| 18.12.2024 | 26,60 | 27,90 | 26,60 | 26,90 | -1,47% | - |
| 17.12.2024 | 27,20 | 29,00 | 26,20 | 27,30 | -1,44% | - |
| 16.12.2024 | 26,60 | 28,10 | 26,60 | 27,70 | 2,21% | - |
| 13.12.2024 | 26,60 | 27,60 | 26,60 | 27,10 | 0,00% | - |
| 12.12.2024 | 27,10 | 27,50 | 26,70 | 27,10 | 0,00% | - |
| 11.12.2024 | 26,70 | 27,30 | 26,10 | 27,10 | 1,50% | 486,00 |
| 10.12.2024 | 26,70 | 27,30 | 26,40 | 26,70 | 0,00% | - |
| 09.12.2024 | 27,40 | 27,40 | 26,40 | 26,70 | 0,00% | - |
| 06.12.2024 | 26,70 | 26,90 | 26,50 | 26,70 | 0,75% | - |
| 05.12.2024 | 26,80 | 27,40 | 25,80 | 26,50 | -1,49% | - |
| 04.12.2024 | 25,80 | 26,90 | 25,80 | 26,90 | 2,28% | 10,00 |
| 03.12.2024 | 25,60 | 26,50 | 25,50 | 26,30 | 0,77% | - |
| 02.12.2024 | 26,00 | 26,30 | 25,50 | 26,10 | -0,38% | - |
| 29.11.2024 | 26,00 | 26,70 | 25,50 | 26,20 | 2,34% | - |
| 28.11.2024 | 25,40 | 26,00 | 25,40 | 25,60 | -0,39% | - |
| 27.11.2024 | 25,60 | 26,10 | 25,60 | 25,70 | -1,53% | - |
| 26.11.2024 | 26,30 | 26,70 | 26,10 | 26,10 | 0,00% | - |
| 25.11.2024 | 26,50 | 27,10 | 26,10 | 26,10 | -2,25% | - |
| 22.11.2024 | 25,80 | 27,30 | 25,80 | 26,70 | 1,52% | - |
| 21.11.2024 | 25,20 | 26,50 | 25,20 | 26,30 | 2,33% | - |
| 20.11.2024 | 25,80 | 26,30 | 25,40 | 25,70 | 0,00% | 710,00 |
| 19.11.2024 | 25,70 | 26,20 | 25,50 | 25,70 | 0,00% | - |
| 18.11.2024 | 26,50 | 27,10 | 25,70 | 25,70 | -3,75% | - |
| 15.11.2024 | 26,60 | 27,20 | 26,10 | 26,70 | -1,48% | - |
| 14.11.2024 | 26,60 | 27,40 | 26,30 | 27,10 | 0,00% | 150,00 |
| 13.11.2024 | 26,50 | 27,10 | 26,00 | 27,10 | 2,26% | - |
| 12.11.2024 | 27,40 | 28,10 | 26,10 | 26,50 | -2,93% | 203,00 |
| 11.11.2024 | 36,90 | 37,00 | 27,10 | 27,30 | -26,02% | 9.040,00 |
| 08.11.2024 | 36,00 | 37,00 | 36,00 | 36,90 | 1,10% | 52,00 |
| 07.11.2024 | 36,30 | 37,10 | 36,00 | 36,50 | 0,55% | - |
| 06.11.2024 | 34,60 | 36,80 | 34,40 | 36,30 | 6,76% | - |
| 05.11.2024 | 33,60 | 34,40 | 33,20 | 34,00 | -0,87% | - |
| 04.11.2024 | 34,00 | 34,50 | 33,60 | 34,30 | 0,29% | - |
| 01.11.2024 | 33,90 | 37,40 | 33,70 | 34,20 | 0,88% | - |
| 31.10.2024 | 35,00 | 37,30 | 33,60 | 33,90 | -2,87% | - |
| 30.10.2024 | 34,00 | 37,80 | 34,00 | 34,90 | 0,87% | - |
| 29.10.2024 | 34,00 | 35,20 | 34,00 | 34,60 | -7,98% | - |
| 28.10.2024 | 33,40 | 37,60 | 33,40 | 37,60 | 10,59% | - |
| 25.10.2024 | 34,00 | 34,40 | 33,70 | 34,00 | 0,29% | - |
| 24.10.2024 | 33,40 | 34,10 | 33,40 | 33,90 | -0,29% | - |
| 23.10.2024 | 34,00 | 34,80 | 33,70 | 34,00 | -2,02% | - |
| 22.10.2024 | 34,90 | 35,40 | 34,50 | 34,70 | -0,57% | 240,00 |
| 21.10.2024 | 32,80 | 35,50 | 32,80 | 34,90 | 4,18% | - |
| 18.10.2024 | 33,60 | 34,00 | 33,30 | 33,50 | -0,30% | - |
| 17.10.2024 | 32,80 | 33,80 | 32,80 | 33,60 | 0,30% | - |
| 16.10.2024 | 33,10 | 33,70 | 32,80 | 33,50 | 1,21% | - |
| 15.10.2024 | 32,20 | 33,50 | 32,20 | 33,10 | 0,91% | - |
| 14.10.2024 | 33,40 | 33,40 | 32,50 | 32,80 | -1,80% | - |
| 11.10.2024 | 33,00 | 33,50 | 32,90 | 33,40 | 1,21% | - |
| 10.10.2024 | 33,20 | 33,80 | 32,50 | 33,00 | -0,60% | - |
| 09.10.2024 | 33,00 | 33,70 | 32,80 | 33,20 | 0,91% | - |
| 08.10.2024 | 32,70 | 33,30 | 32,30 | 32,90 | 0,61% | - |
| 07.10.2024 | 32,60 | 33,20 | 32,40 | 32,70 | -1,51% | - |
| 04.10.2024 | 32,50 | 33,50 | 32,40 | 33,20 | 2,15% | - |
| 03.10.2024 | 32,40 | 33,00 | 32,40 | 32,50 | -1,22% | - |
| 02.10.2024 | 32,90 | 34,40 | 32,60 | 32,90 | 0,00% | - |
| 01.10.2024 | 32,80 | 34,40 | 32,70 | 32,90 | -1,79% | - |
| 30.09.2024 | 32,80 | 33,70 | 32,80 | 33,50 | 2,13% | - |
| 27.09.2024 | 32,40 | 33,50 | 32,40 | 32,80 | -0,61% | - |
| 26.09.2024 | 32,40 | 33,10 | 32,30 | 33,00 | 1,85% | - |
| 25.09.2024 | 31,60 | 32,70 | 31,60 | 32,40 | 0,31% | - |
| 24.09.2024 | 32,50 | 33,00 | 32,10 | 32,30 | -0,62% | - |
| 23.09.2024 | 31,60 | 32,90 | 31,60 | 32,50 | 0,62% | - |
| 20.09.2024 | 32,00 | 32,90 | 32,00 | 32,30 | -1,22% | - |
| 19.09.2024 | 31,20 | 32,90 | 31,20 | 32,70 | 2,51% | - |
| 18.09.2024 | 31,60 | 32,60 | 31,60 | 31,90 | -0,93% | - |
| 17.09.2024 | 31,80 | 32,70 | 31,70 | 32,20 | -0,62% | - |
| 16.09.2024 | 31,80 | 32,60 | 31,40 | 32,40 | -0,31% | - |
| 13.09.2024 | 32,00 | 32,60 | 31,60 | 32,50 | 1,25% | - |