32,000€
1,27%
Echtzeit-Aktienkurs Sapiens International Corp
Bid:
Ask:
Aktienkurse zur Sapiens International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 32,20 | 32,30 | 31,70 | 32,10 | 0,00% | - |
| 11.09.2024 | 31,80 | 32,10 | 31,10 | 32,10 | 0,94% | - |
| 10.09.2024 | 31,80 | 32,20 | 31,20 | 31,80 | 0,00% | - |
| 09.09.2024 | 31,00 | 31,90 | 30,60 | 31,80 | 0,95% | 44,00 |
| 06.09.2024 | 31,80 | 32,10 | 31,30 | 31,50 | -1,25% | - |
| 05.09.2024 | 31,20 | 32,20 | 31,00 | 31,90 | 0,63% | - |
| 04.09.2024 | 31,20 | 32,20 | 30,80 | 31,70 | -0,31% | - |
| 03.09.2024 | 32,90 | 32,90 | 31,70 | 31,80 | -2,15% | - |
| 02.09.2024 | 32,20 | 32,90 | 32,10 | 32,50 | -1,22% | - |
| 30.08.2024 | 32,00 | 33,00 | 32,00 | 32,90 | 2,17% | - |
| 29.08.2024 | 31,40 | 32,90 | 31,40 | 32,20 | 0,31% | - |
| 28.08.2024 | 32,00 | 32,70 | 31,90 | 32,10 | -1,23% | - |
| 27.08.2024 | 32,00 | 33,00 | 32,00 | 32,50 | -0,31% | - |
| 26.08.2024 | 31,60 | 33,10 | 31,60 | 32,60 | 1,24% | - |
| 23.08.2024 | 31,20 | 32,90 | 31,20 | 32,20 | 0,94% | - |
| 22.08.2024 | 31,60 | 32,60 | 31,60 | 31,90 | -0,62% | - |
| 21.08.2024 | 32,30 | 32,40 | 31,70 | 32,10 | -0,62% | - |
| 20.08.2024 | 32,00 | 32,70 | 32,00 | 32,30 | -0,92% | - |
| 19.08.2024 | 32,70 | 32,70 | 32,10 | 32,60 | 1,88% | - |
| 16.08.2024 | 32,60 | 33,40 | 32,00 | 32,00 | -3,61% | - |
| 15.08.2024 | 31,60 | 33,50 | 31,40 | 33,20 | 5,06% | - |
| 14.08.2024 | 31,20 | 32,00 | 31,20 | 31,60 | -0,32% | - |
| 13.08.2024 | 31,60 | 32,00 | 31,60 | 31,70 | 0,96% | - |
| 12.08.2024 | 31,80 | 32,40 | 31,30 | 31,40 | -3,09% | - |
| 09.08.2024 | 31,80 | 32,50 | 31,80 | 32,40 | 0,93% | - |
| 08.08.2024 | 31,20 | 32,70 | 31,20 | 32,10 | 0,63% | - |
| 07.08.2024 | 31,80 | 32,90 | 31,80 | 31,90 | 0,63% | - |
| 06.08.2024 | 30,80 | 32,20 | 30,80 | 31,70 | 1,28% | - |
| 05.08.2024 | 32,80 | 32,80 | 30,80 | 31,30 | -4,28% | 100,00 |
| 02.08.2024 | 33,50 | 33,50 | 32,20 | 32,70 | -2,39% | - |
| 01.08.2024 | 35,50 | 36,00 | 30,80 | 33,50 | -6,69% | 379,00 |
| 31.07.2024 | 35,60 | 36,90 | 35,60 | 35,90 | -1,10% | - |
| 30.07.2024 | 35,80 | 37,20 | 35,80 | 36,30 | -0,55% | - |
| 29.07.2024 | 35,80 | 37,70 | 35,80 | 36,50 | 0,00% | - |
| 26.07.2024 | 35,60 | 37,10 | 35,60 | 36,50 | 0,55% | - |
| 25.07.2024 | 36,10 | 36,90 | 35,60 | 36,30 | 0,28% | 26,00 |
| 24.07.2024 | 37,70 | 37,90 | 35,90 | 36,20 | -3,98% | 65,00 |
| 23.07.2024 | 37,10 | 38,00 | 37,10 | 37,70 | 1,62% | 65,00 |
| 22.07.2024 | 36,50 | 37,20 | 36,50 | 37,10 | 1,64% | 40,00 |
| 19.07.2024 | 35,80 | 36,50 | 35,30 | 36,50 | 2,24% | - |
| 18.07.2024 | 35,90 | 36,40 | 35,50 | 35,70 | -0,56% | - |
| 17.07.2024 | 35,60 | 36,30 | 35,30 | 35,90 | -1,10% | 1.600,00 |
| 16.07.2024 | 34,80 | 36,30 | 34,80 | 36,30 | 2,83% | - |
| 15.07.2024 | 33,60 | 35,50 | 33,60 | 35,30 | 2,92% | - |
| 12.07.2024 | 32,80 | 34,80 | 32,80 | 34,30 | 2,39% | - |
| 11.07.2024 | 32,20 | 33,60 | 32,20 | 33,50 | 2,13% | - |
| 10.07.2024 | 32,00 | 33,00 | 32,00 | 32,80 | 0,61% | 100,00 |
| 09.07.2024 | 32,80 | 33,50 | 32,30 | 32,60 | -0,61% | - |
| 08.07.2024 | 32,40 | 33,00 | 32,20 | 32,80 | 1,23% | - |
| 05.07.2024 | 31,40 | 32,70 | 31,40 | 32,40 | 0,00% | - |
| 04.07.2024 | 31,40 | 33,00 | 31,40 | 32,40 | 1,89% | - |
| 03.07.2024 | 31,40 | 32,60 | 31,20 | 31,80 | -0,62% | - |
| 02.07.2024 | 31,80 | 32,10 | 31,60 | 32,00 | 0,63% | - |
| 01.07.2024 | 31,50 | 32,20 | 31,30 | 31,80 | 0,32% | - |
| 28.06.2024 | 31,20 | 32,30 | 31,20 | 31,70 | 0,00% | 136,00 |
| 27.06.2024 | 30,40 | 31,90 | 30,40 | 31,70 | 1,93% | - |
| 26.06.2024 | 31,20 | 31,60 | 31,10 | 31,10 | 0,00% | - |
| 25.06.2024 | 30,20 | 31,40 | 30,20 | 31,10 | 0,65% | - |
| 24.06.2024 | 31,00 | 31,70 | 30,90 | 30,90 | -2,22% | - |
| 21.06.2024 | 30,40 | 31,80 | 30,40 | 31,60 | 1,94% | - |
| 20.06.2024 | 30,80 | 31,60 | 30,80 | 31,00 | -0,96% | - |
| 19.06.2024 | 31,40 | 31,60 | 31,30 | 31,30 | -0,32% | - |
| 18.06.2024 | 31,40 | 31,80 | 31,10 | 31,40 | -0,32% | - |
| 17.06.2024 | 31,00 | 31,70 | 30,80 | 31,50 | 1,61% | - |
| 14.06.2024 | 31,00 | 32,80 | 30,90 | 31,00 | -1,90% | - |
| 13.06.2024 | 30,80 | 32,00 | 30,80 | 31,60 | 0,64% | - |
| 12.06.2024 | 31,00 | 31,90 | 31,00 | 31,40 | -0,63% | - |
| 11.06.2024 | 31,00 | 31,90 | 30,60 | 31,60 | 2,27% | - |
| 10.06.2024 | 30,00 | 31,00 | 30,00 | 30,90 | 1,64% | - |
| 07.06.2024 | 29,80 | 31,00 | 29,80 | 30,40 | 0,00% | - |
| 06.06.2024 | 30,70 | 31,00 | 29,90 | 30,40 | -0,98% | - |
| 05.06.2024 | 30,20 | 30,90 | 29,70 | 30,70 | 1,66% | - |
| 04.06.2024 | 29,80 | 30,60 | 29,80 | 30,20 | -0,66% | - |
| 03.06.2024 | 30,90 | 31,40 | 30,30 | 30,40 | -1,62% | 31,00 |
| 31.05.2024 | 31,00 | 31,70 | 30,50 | 30,90 | -0,64% | - |
| 30.05.2024 | 30,60 | 31,50 | 30,60 | 31,10 | -0,32% | - |
| 29.05.2024 | 30,80 | 31,90 | 30,80 | 31,20 | -0,32% | - |
| 28.05.2024 | 30,80 | 32,00 | 30,80 | 31,30 | -0,32% | - |
| 27.05.2024 | 30,80 | 31,40 | 30,80 | 31,40 | 0,00% | - |
| 24.05.2024 | 31,40 | 32,50 | 30,90 | 31,40 | -0,32% | - |
| 23.05.2024 | 31,00 | 31,80 | 31,00 | 31,50 | -0,32% | 60,00 |
| 22.05.2024 | 31,80 | 32,10 | 31,40 | 31,60 | -0,32% | - |
| 21.05.2024 | 31,40 | 32,10 | 31,20 | 31,70 | -0,63% | - |
| 20.05.2024 | 31,40 | 32,00 | 31,20 | 31,90 | -0,31% | - |
| 17.05.2024 | 31,00 | 32,10 | 30,90 | 32,00 | 1,27% | - |
| 16.05.2024 | 31,20 | 32,00 | 31,10 | 31,60 | -0,63% | 37,00 |
| 15.05.2024 | 32,20 | 32,50 | 31,70 | 31,80 | -0,93% | - |
| 14.05.2024 | 30,80 | 32,20 | 30,60 | 32,10 | 4,22% | - |
| 13.05.2024 | 30,90 | 31,80 | 30,70 | 30,80 | -0,32% | - |
| 10.05.2024 | 31,60 | 31,80 | 30,10 | 30,90 | -2,52% | - |
| 09.05.2024 | 30,60 | 31,70 | 30,60 | 31,70 | 1,60% | - |
| 08.05.2024 | 28,60 | 31,50 | 28,60 | 31,20 | 6,85% | - |
| 07.05.2024 | 29,00 | 29,30 | 28,50 | 29,20 | 1,04% | - |
| 06.05.2024 | 28,20 | 29,00 | 27,90 | 28,90 | 1,05% | - |