19,560$
0,10%
Echtzeit-Aktienkurs SailPoint Inc
Bid:
Ask:
Aktienkurse zur SailPoint Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 19,79 | 20,22 | 19,29 | 19,54 | 0,00% | 122.500,00 |
| 08.01.2026 | 20,08 | 20,08 | 19,41 | 19,54 | -2,93% | 2.272.053,00 |
| 07.01.2026 | 19,62 | 20,25 | 19,45 | 20,13 | 2,60% | 1.742.238,00 |
| 06.01.2026 | 19,20 | 19,64 | 18,92 | 19,62 | 1,87% | 2.050.075,00 |
| 05.01.2026 | 19,20 | 19,95 | 19,06 | 19,26 | 1,64% | 2.164.087,00 |
| 02.01.2026 | 20,60 | 20,60 | 18,81 | 18,95 | -6,33% | 3.791.508,00 |
| 31.12.2025 | 20,73 | 20,79 | 20,21 | 20,23 | -2,79% | 1.464.909,00 |
| 30.12.2025 | 20,94 | 21,06 | 20,78 | 20,81 | -0,81% | 988.789,00 |
| 29.12.2025 | 20,97 | 21,26 | 20,82 | 20,98 | -0,80% | 968.910,00 |
| 26.12.2025 | 21,16 | 21,24 | 20,90 | 21,15 | 0,38% | 705.937,00 |
| 24.12.2025 | 20,96 | 21,12 | 20,70 | 21,07 | 1,06% | 456.298,00 |
| 23.12.2025 | 21,21 | 21,22 | 20,51 | 20,85 | -2,57% | 1.216.027,00 |
| 22.12.2025 | 21,06 | 21,59 | 20,88 | 21,40 | 1,81% | 1.470.923,00 |
| 19.12.2025 | 20,91 | 21,39 | 20,72 | 21,02 | 0,19% | 3.169.682,00 |
| 18.12.2025 | 20,82 | 21,64 | 20,82 | 20,98 | 2,94% | 2.339.423,00 |
| 17.12.2025 | 21,04 | 21,34 | 20,24 | 20,38 | -3,60% | 1.588.600,00 |
| 16.12.2025 | 20,71 | 21,18 | 20,41 | 21,14 | 2,42% | 1.684.024,00 |
| 15.12.2025 | 21,32 | 21,32 | 20,19 | 20,64 | -1,85% | 1.806.293,00 |
| 12.12.2025 | 21,74 | 21,96 | 21,01 | 21,03 | -3,27% | 2.247.056,00 |
| 11.12.2025 | 20,59 | 21,79 | 20,59 | 21,74 | 3,43% | 3.241.728,00 |
| 10.12.2025 | 19,87 | 21,44 | 19,51 | 21,02 | 5,73% | 3.214.845,00 |
| 09.12.2025 | 19,03 | 20,94 | 18,45 | 19,88 | -1,88% | 5.438.186,00 |
| 08.12.2025 | 20,27 | 20,58 | 20,04 | 20,26 | 0,10% | 5.009.425,00 |
| 05.12.2025 | 19,95 | 20,50 | 19,70 | 20,24 | 1,96% | 2.582.708,00 |
| 04.12.2025 | 19,44 | 20,08 | 19,28 | 19,85 | 2,21% | 1.683.769,00 |
| 03.12.2025 | 18,90 | 19,75 | 18,76 | 19,42 | 1,46% | 2.133.336,00 |
| 02.12.2025 | 18,47 | 19,20 | 18,45 | 19,14 | 4,02% | 1.768.426,00 |
| 01.12.2025 | 18,21 | 18,66 | 18,00 | 18,40 | -0,11% | 1.570.214,00 |
| 28.11.2025 | 18,38 | 18,66 | 18,35 | 18,42 | 0,33% | 473.093,00 |
| 26.11.2025 | 18,70 | 18,87 | 18,31 | 18,36 | -2,08% | 798.887,00 |
| 25.11.2025 | 18,60 | 18,80 | 18,25 | 18,75 | 1,13% | 1.032.780,00 |
| 24.11.2025 | 18,59 | 18,76 | 18,25 | 18,54 | -0,43% | 1.053.894,00 |
| 21.11.2025 | 17,60 | 18,81 | 17,25 | 18,62 | 5,74% | 3.706.809,00 |
| 20.11.2025 | 18,94 | 18,98 | 17,54 | 17,61 | -4,71% | 2.082.095,00 |
| 19.11.2025 | 18,79 | 19,06 | 18,46 | 18,48 | -1,33% | 1.163.847,00 |
| 18.11.2025 | 18,58 | 19,08 | 18,41 | 18,73 | 1,30% | 1.523.150,00 |
| 17.11.2025 | 19,82 | 19,87 | 18,44 | 18,49 | -7,18% | 1.208.532,00 |
| 14.11.2025 | 18,97 | 19,96 | 18,61 | 19,92 | 3,80% | 2.032.780,00 |
| 13.11.2025 | 20,14 | 20,14 | 19,12 | 19,19 | -5,23% | 1.474.393,00 |
| 12.11.2025 | 20,33 | 20,52 | 19,87 | 20,25 | 0,35% | 1.126.710,00 |
| 11.11.2025 | 20,15 | 20,26 | 19,82 | 20,18 | -0,69% | 1.150.999,00 |
| 10.11.2025 | 20,00 | 20,36 | 19,41 | 20,32 | 2,68% | 1.128.106,00 |
| 07.11.2025 | 19,55 | 19,88 | 19,13 | 19,79 | -0,75% | 1.800.758,00 |
| 06.11.2025 | 19,60 | 20,03 | 19,20 | 19,94 | 0,91% | 2.529.213,00 |
| 05.11.2025 | 19,96 | 20,32 | 19,64 | 19,76 | -1,00% | 1.189.330,00 |
| 04.11.2025 | 21,10 | 21,33 | 19,96 | 19,96 | -7,12% | 1.288.778,00 |
| 03.11.2025 | 21,72 | 22,02 | 21,26 | 21,49 | -0,88% | 1.179.783,00 |
| 31.10.2025 | 21,55 | 22,29 | 21,55 | 21,68 | 0,60% | 1.513.426,00 |
| 30.10.2025 | 21,36 | 22,19 | 21,33 | 21,55 | 0,51% | 1.535.848,00 |
| 29.10.2025 | 22,72 | 22,72 | 20,73 | 21,44 | -4,67% | 2.517.361,00 |
| 28.10.2025 | 22,72 | 23,05 | 22,40 | 22,49 | -1,27% | 1.389.188,00 |
| 27.10.2025 | 22,95 | 22,96 | 22,43 | 22,78 | 1,92% | 1.223.404,00 |
| 24.10.2025 | 22,94 | 23,04 | 22,32 | 22,35 | 0,54% | 1.141.982,00 |
| 23.10.2025 | 22,10 | 22,48 | 22,07 | 22,23 | 1,05% | 719.450,00 |
| 22.10.2025 | 22,57 | 22,81 | 21,59 | 22,00 | -3,00% | 1.056.314,00 |
| 21.10.2025 | 22,62 | 23,08 | 22,27 | 22,68 | 0,35% | 995.690,00 |
| 20.10.2025 | 22,50 | 22,74 | 22,00 | 22,60 | 3,20% | 1.099.360,00 |
| 17.10.2025 | 21,60 | 22,14 | 21,45 | 21,90 | -0,45% | 1.389.446,00 |
| 16.10.2025 | 23,15 | 23,89 | 21,57 | 22,00 | -3,72% | 1.865.512,00 |
| 15.10.2025 | 22,67 | 23,13 | 22,36 | 22,85 | 2,42% | 2.340.933,00 |
| 14.10.2025 | 21,50 | 22,46 | 21,26 | 22,31 | 1,78% | 1.307.518,00 |
| 13.10.2025 | 22,30 | 22,42 | 21,53 | 21,92 | 0,87% | 1.883.697,00 |
| 10.10.2025 | 23,17 | 23,30 | 21,29 | 21,73 | -6,74% | 4.109.506,00 |
| 09.10.2025 | 22,25 | 23,33 | 21,85 | 23,30 | 3,88% | 3.897.047,00 |
| 08.10.2025 | 22,00 | 23,15 | 21,71 | 22,43 | 1,95% | 2.757.497,00 |
| 07.10.2025 | 23,41 | 23,90 | 21,80 | 22,00 | -6,90% | 3.234.032,00 |
| 06.10.2025 | 23,86 | 24,00 | 23,28 | 23,63 | 0,47% | 1.316.347,00 |
| 03.10.2025 | 23,48 | 23,86 | 23,20 | 23,52 | 0,71% | 116.813,00 |
| 02.10.2025 | 22,98 | 23,73 | 22,93 | 23,36 | 2,48% | 3.138.824,00 |
| 01.10.2025 | 21,93 | 22,81 | 21,93 | 22,79 | 3,22% | 2.383.408,00 |
| 30.09.2025 | 22,47 | 22,73 | 21,94 | 22,08 | -1,03% | 2.727.374,00 |
| 29.09.2025 | 22,10 | 22,86 | 22,10 | 22,31 | 1,78% | 2.809.279,00 |
| 26.09.2025 | 21,92 | 22,21 | 21,66 | 21,92 | 0,00% | 2.259.518,00 |
| 25.09.2025 | 22,10 | 22,22 | 21,41 | 21,92 | -1,13% | 1.479.611,00 |
| 24.09.2025 | 22,59 | 22,85 | 22,00 | 22,17 | -0,85% | 1.115.211,00 |
| 23.09.2025 | 23,27 | 23,46 | 22,24 | 22,36 | -3,25% | 1.857.258,00 |
| 22.09.2025 | 22,72 | 23,39 | 22,38 | 23,11 | 1,63% | 2.453.470,00 |
| 19.09.2025 | 22,58 | 22,88 | 21,96 | 22,74 | 1,38% | 6.029.849,00 |
| 18.09.2025 | 21,58 | 22,45 | 21,35 | 22,43 | 6,25% | 1.817.376,00 |
| 17.09.2025 | 21,65 | 22,05 | 21,05 | 21,11 | -2,31% | 1.338.888,00 |
| 16.09.2025 | 21,69 | 21,89 | 21,01 | 21,61 | -0,37% | 1.664.601,00 |
| 15.09.2025 | 21,69 | 21,99 | 21,40 | 21,69 | 0,37% | 3.133.037,00 |
| 12.09.2025 | 20,85 | 21,79 | 20,59 | 21,61 | 3,69% | 3.132.318,00 |
| 11.09.2025 | 19,90 | 20,92 | 19,65 | 20,84 | 5,20% | 2.609.191,00 |
| 10.09.2025 | 20,82 | 21,25 | 19,13 | 19,81 | -4,11% | 6.132.706,00 |
| 09.09.2025 | 19,72 | 21,41 | 19,60 | 20,66 | -7,73% | 8.861.800,00 |
| 08.09.2025 | 22,33 | 22,50 | 21,64 | 22,39 | 1,87% | 5.092.452,00 |
| 05.09.2025 | 21,34 | 22,34 | 21,26 | 21,98 | 4,37% | 3.979.210,00 |
| 04.09.2025 | 20,94 | 21,21 | 20,54 | 21,06 | 0,14% | 2.229.204,00 |
| 03.09.2025 | 21,17 | 21,21 | 20,59 | 21,03 | 0,24% | 2.038.501,00 |
| 02.09.2025 | 20,91 | 21,47 | 20,58 | 20,98 | 1,65% | 2.707.961,00 |
| 29.08.2025 | 20,75 | 20,87 | 20,30 | 20,64 | -0,63% | 1.272.027,00 |
| 28.08.2025 | 20,34 | 20,91 | 20,34 | 20,77 | 1,96% | 1.351.925,00 |
| 27.08.2025 | 20,42 | 20,73 | 20,27 | 20,37 | 1,29% | 1.312.634,00 |
| 26.08.2025 | 20,42 | 20,72 | 20,07 | 20,11 | -1,13% | 1.452.657,00 |
| 25.08.2025 | 20,37 | 20,78 | 20,27 | 20,34 | -0,78% | 2.252.516,00 |
| 22.08.2025 | 19,61 | 20,50 | 19,49 | 20,50 | 5,07% | 1.315.238,00 |
| 21.08.2025 | 19,04 | 19,53 | 19,04 | 19,51 | -0,41% | 1.423.286,00 |
| 20.08.2025 | 19,54 | 19,76 | 19,06 | 19,59 | -0,36% | 2.741.791,00 |
| 19.08.2025 | 20,44 | 20,60 | 19,47 | 19,66 | -3,30% | 1.384.217,00 |