22,320$
1,82%
Echtzeit-Aktienkurs SailPoint Inc
Bid:
Ask:
Aktienkurse zur SailPoint Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 21,50 | 22,46 | 21,26 | 22,31 | 1,78% | 1.305.897,00 |
| 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 |
| 18.08.2025 | 20,38 | 20,54 | 19,97 | 20,33 | -0,68% | 1.681.475,00 |
| 15.08.2025 | 19,83 | 20,55 | 19,62 | 20,47 | 3,23% | 2.505.578,00 |
| 14.08.2025 | 19,68 | 20,15 | 19,43 | 19,83 | -0,35% | 2.037.842,00 |
| 13.08.2025 | 20,88 | 20,90 | 19,81 | 19,90 | 5,01% | 5.745.303,00 |
| 12.08.2025 | 18,82 | 19,21 | 18,44 | 18,95 | 3,33% | 3.083.422,00 |
| 11.08.2025 | 19,20 | 19,44 | 18,29 | 18,34 | -4,43% | 3.122.242,00 |
| 08.08.2025 | 19,99 | 20,00 | 19,18 | 19,19 | -4,19% | 2.133.630,00 |
| 07.08.2025 | 20,28 | 20,40 | 19,55 | 20,03 | -1,04% | 2.695.962,00 |
| 06.08.2025 | 19,46 | 20,26 | 19,40 | 20,24 | 3,79% | 1.220.317,00 |
| 05.08.2025 | 20,73 | 20,97 | 19,44 | 19,50 | -5,34% | 2.497.400,00 |
| 04.08.2025 | 20,96 | 21,17 | 20,33 | 20,60 | -0,10% | 2.021.344,00 |
| 01.08.2025 | 21,97 | 22,00 | 20,09 | 20,62 | -7,70% | 3.468.925,00 |
| 31.07.2025 | 22,01 | 23,04 | 21,72 | 22,34 | 2,29% | 3.600.988,00 |
| 30.07.2025 | 21,71 | 22,56 | 20,59 | 21,84 | 0,74% | 5.626.957,00 |
| 29.07.2025 | 20,69 | 22,75 | 20,05 | 21,68 | 5,70% | 6.834.098,00 |
| 28.07.2025 | 20,63 | 20,63 | 20,13 | 20,51 | 1,33% | 1.839.768,00 |
| 25.07.2025 | 20,50 | 20,53 | 19,85 | 20,24 | -1,12% | 1.203.004,00 |
| 24.07.2025 | 20,69 | 20,73 | 19,95 | 20,47 | -1,54% | 1.403.370,00 |
| 23.07.2025 | 20,87 | 20,96 | 20,33 | 20,79 | 0,53% | 1.034.109,00 |
| 22.07.2025 | 20,68 | 20,85 | 20,22 | 20,68 | 0,15% | 1.309.819,00 |
| 21.07.2025 | 21,55 | 21,80 | 20,63 | 20,65 | -3,14% | 1.402.707,00 |
| 18.07.2025 | 20,66 | 21,67 | 20,50 | 21,32 | 4,36% | 2.231.617,00 |
| 17.07.2025 | 20,57 | 20,76 | 20,40 | 20,43 | -0,83% | 1.223.473,00 |
| 16.07.2025 | 20,70 | 20,96 | 20,42 | 20,60 | 1,18% | 1.999.814,00 |
| 15.07.2025 | 20,79 | 20,94 | 20,19 | 20,36 | -1,31% | 1.482.210,00 |
| 14.07.2025 | 20,18 | 20,68 | 20,15 | 20,63 | 2,23% | 1.067.174,00 |
| 11.07.2025 | 20,64 | 20,87 | 20,15 | 20,18 | -3,54% | 1.433.012,00 |
| 10.07.2025 | 22,09 | 22,12 | 20,91 | 20,92 | -4,52% | 1.585.610,00 |
| 09.07.2025 | 22,14 | 22,14 | 21,64 | 21,91 | 0,00% | 989.233,00 |
| 08.07.2025 | 22,23 | 22,26 | 21,46 | 21,91 | -0,27% | 1.292.586,00 |
| 07.07.2025 | 21,34 | 22,02 | 20,70 | 21,97 | -0,86% | 1.401.761,00 |
| 03.07.2025 | 22,04 | 22,47 | 21,71 | 22,16 | 1,98% | 600.564,00 |
| 02.07.2025 | 21,80 | 21,82 | 21,02 | 21,73 | 0,09% | 2.525.372,00 |
| 01.07.2025 | 22,77 | 22,77 | 21,11 | 21,71 | -5,03% | 2.822.868,00 |
| 30.06.2025 | 23,39 | 23,53 | 22,81 | 22,86 | 0,40% | 2.046.573,00 |
| 27.06.2025 | 23,83 | 23,99 | 22,59 | 22,77 | -3,56% | 5.078.721,00 |
| 26.06.2025 | 23,33 | 23,82 | 23,05 | 23,61 | 1,81% | 1.766.677,00 |
| 25.06.2025 | 24,66 | 24,95 | 23,01 | 23,19 | -4,41% | 2.146.602,00 |
| 24.06.2025 | 23,87 | 24,69 | 23,63 | 24,26 | 3,15% | 2.495.587,00 |
| 23.06.2025 | 22,58 | 23,60 | 22,06 | 23,52 | 4,07% | 1.794.604,00 |
| 20.06.2025 | 23,10 | 23,24 | 22,16 | 22,60 | -1,53% | 3.302.728,00 |
| 18.06.2025 | 23,05 | 23,15 | 22,59 | 22,95 | 0,00% | 1.437.489,00 |
| 17.06.2025 | 23,17 | 23,28 | 22,59 | 22,95 | -1,92% | 1.611.562,00 |
| 16.06.2025 | 23,02 | 24,00 | 22,93 | 23,40 | 3,49% | 3.361.267,00 |
| 13.06.2025 | 22,75 | 23,30 | 22,45 | 22,61 | -2,96% | 1.872.680,00 |
| 12.06.2025 | 22,97 | 23,54 | 22,25 | 23,30 | 3,42% | 3.183.154,00 |
| 11.06.2025 | 22,57 | 23,83 | 22,01 | 22,53 | 14,66% | 9.691.734,00 |
| 10.06.2025 | 19,34 | 19,75 | 19,13 | 19,65 | 2,45% | 2.608.961,00 |
| 09.06.2025 | 19,47 | 19,67 | 19,03 | 19,18 | 0,58% | 1.148.805,00 |
| 06.06.2025 | 18,13 | 19,28 | 17,88 | 19,07 | 5,83% | 1.568.954,00 |
| 05.06.2025 | 18,32 | 18,32 | 17,90 | 18,02 | -0,17% | 703.900,00 |
| 04.06.2025 | 17,99 | 18,19 | 17,86 | 18,05 | 1,52% | 710.918,00 |
| 03.06.2025 | 17,13 | 17,90 | 17,11 | 17,78 | 2,54% | 1.179.977,00 |
| 02.06.2025 | 17,52 | 17,67 | 16,98 | 17,34 | -1,59% | 1.013.938,00 |
| 30.05.2025 | 17,37 | 17,82 | 17,19 | 17,62 | 1,44% | 843.317,00 |
| 29.05.2025 | 17,76 | 17,76 | 17,03 | 17,37 | -1,36% | 1.006.661,00 |
| 28.05.2025 | 17,44 | 18,01 | 17,24 | 17,61 | 0,40% | 1.225.516,00 |
| 27.05.2025 | 17,39 | 17,60 | 17,22 | 17,54 | 2,63% | 1.698.578,00 |
| 23.05.2025 | 16,83 | 17,31 | 16,56 | 17,09 | -0,87% | 2.350.962,00 |
| 22.05.2025 | 17,10 | 17,53 | 16,80 | 17,24 | 0,35% | 1.662.965,00 |