22,690$
-3,90%
Echtzeit-Aktienkurs SailPoint Inc
Bid:
Ask:
Aktienkurse zur SailPoint Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 17,69 | 17,70 | 17,12 | 17,18 | -3,43% | 2.498.109,00 |
| 20.05.2025 | 18,38 | 18,38 | 17,66 | 17,79 | -3,05% | 2.231.897,00 |
| 19.05.2025 | 18,63 | 18,74 | 18,08 | 18,35 | -1,50% | 993.175,00 |
| 16.05.2025 | 18,89 | 19,08 | 18,43 | 18,63 | 0,00% | 1.924.566,00 |
| 15.05.2025 | 18,94 | 18,98 | 18,42 | 18,63 | -1,90% | 1.041.770,00 |
| 14.05.2025 | 19,70 | 19,90 | 18,90 | 18,99 | -3,01% | 884.383,00 |
| 13.05.2025 | 20,00 | 20,19 | 19,50 | 19,58 | -1,26% | 1.026.377,00 |
| 12.05.2025 | 19,43 | 19,93 | 18,83 | 19,83 | 6,50% | 1.384.644,00 |
| 09.05.2025 | 18,95 | 19,24 | 18,13 | 18,62 | -0,90% | 4.717.310,00 |
| 08.05.2025 | 18,50 | 19,31 | 18,47 | 18,79 | 2,23% | 1.375.144,00 |
| 07.05.2025 | 17,85 | 18,78 | 17,85 | 18,38 | 3,03% | 1.078.909,00 |
| 06.05.2025 | 19,22 | 19,78 | 17,77 | 17,84 | -7,99% | 1.883.789,00 |
| 05.05.2025 | 18,90 | 19,84 | 18,75 | 19,39 | 3,69% | 2.679.854,00 |
| 02.05.2025 | 17,80 | 18,96 | 17,51 | 18,70 | 7,04% | 1.501.894,00 |
| 01.05.2025 | 17,60 | 17,93 | 17,19 | 17,47 | 1,81% | 816.918,00 |
| 30.04.2025 | 16,80 | 17,22 | 16,25 | 17,16 | -0,92% | 749.442,00 |
| 29.04.2025 | 17,09 | 17,41 | 16,87 | 17,32 | 1,46% | 462.823,00 |
| 28.04.2025 | 17,32 | 17,53 | 16,64 | 17,07 | -0,29% | 852.377,00 |
| 25.04.2025 | 17,00 | 17,17 | 16,59 | 17,12 | 0,71% | 730.070,00 |
| 24.04.2025 | 16,34 | 17,01 | 16,33 | 17,00 | 4,10% | 1.005.616,00 |
| 23.04.2025 | 16,74 | 17,46 | 16,20 | 16,33 | 1,74% | 996.404,00 |
| 22.04.2025 | 15,81 | 16,16 | 15,70 | 16,05 | 2,56% | 739.205,00 |
| 21.04.2025 | 16,76 | 17,05 | 15,34 | 15,65 | -8,37% | 971.193,00 |
| 17.04.2025 | 16,84 | 17,28 | 16,59 | 17,08 | 1,12% | 1.219.613,00 |
| 16.04.2025 | 17,34 | 17,70 | 16,35 | 16,89 | -2,99% | 1.026.774,00 |
| 15.04.2025 | 17,10 | 17,78 | 17,10 | 17,41 | 1,10% | 496.580,00 |
| 14.04.2025 | 17,77 | 17,88 | 16,75 | 17,22 | -1,94% | 782.865,00 |
| 11.04.2025 | 17,02 | 17,78 | 16,40 | 17,56 | 2,57% | 871.689,00 |
| 10.04.2025 | 17,29 | 17,65 | 15,82 | 17,12 | -3,93% | 1.326.257,00 |
| 09.04.2025 | 16,08 | 18,19 | 15,46 | 17,82 | 9,06% | 4.377.011,00 |
| 08.04.2025 | 17,01 | 18,00 | 16,06 | 16,34 | -1,03% | 1.756.207,00 |
| 07.04.2025 | 15,07 | 17,10 | 15,05 | 16,51 | 3,45% | 1.596.901,00 |
| 04.04.2025 | 16,85 | 17,00 | 15,35 | 15,96 | -9,06% | 1.838.874,00 |
| 03.04.2025 | 18,08 | 18,25 | 17,30 | 17,55 | -7,39% | 2.198.985,00 |
| 02.04.2025 | 18,10 | 19,00 | 17,91 | 18,95 | 3,61% | 3.233.022,00 |
| 01.04.2025 | 18,60 | 19,10 | 18,15 | 18,29 | -2,45% | 4.093.642,00 |
| 31.03.2025 | 19,48 | 19,48 | 18,22 | 18,75 | -4,04% | 2.273.239,00 |
| 28.03.2025 | 20,18 | 20,18 | 18,64 | 19,54 | -4,78% | 2.331.824,00 |
| 27.03.2025 | 21,30 | 21,60 | 20,40 | 20,52 | -4,74% | 1.832.715,00 |
| 26.03.2025 | 21,81 | 22,47 | 20,10 | 21,54 | -1,19% | 2.421.072,00 |
| 25.03.2025 | 21,52 | 22,57 | 20,87 | 21,80 | 2,68% | 2.558.900,00 |
| 24.03.2025 | 20,45 | 21,27 | 20,34 | 21,23 | 4,84% | 1.411.970,00 |
| 21.03.2025 | 19,51 | 20,50 | 19,26 | 20,25 | 1,86% | 4.988.810,00 |
| 20.03.2025 | 19,65 | 20,17 | 19,55 | 19,88 | -0,35% | 702.287,00 |
| 19.03.2025 | 19,76 | 20,18 | 19,60 | 19,95 | 1,06% | 1.103.788,00 |
| 18.03.2025 | 19,50 | 19,97 | 19,20 | 19,74 | -0,40% | 861.160,00 |
| 17.03.2025 | 18,80 | 19,89 | 18,78 | 19,82 | 5,99% | 1.286.456,00 |
| 14.03.2025 | 18,46 | 19,40 | 18,12 | 18,70 | 3,20% | 1.282.033,00 |
| 13.03.2025 | 19,43 | 19,43 | 17,56 | 18,12 | -5,97% | 2.722.449,00 |
| 12.03.2025 | 19,42 | 20,00 | 19,12 | 19,27 | 0,00% | 1.157.321,00 |
| 11.03.2025 | 20,17 | 20,31 | 18,43 | 19,27 | -2,38% | 2.280.988,00 |
| 10.03.2025 | 21,00 | 22,09 | 19,54 | 19,74 | -10,48% | 3.413.050,00 |
| 07.03.2025 | 22,65 | 23,17 | 20,95 | 22,05 | -4,13% | 3.192.829,00 |
| 06.03.2025 | 23,00 | 23,75 | 22,50 | 23,00 | -1,75% | 2.016.774,00 |
| 05.03.2025 | 23,27 | 23,62 | 23,00 | 23,41 | 0,60% | 1.006.542,00 |
| 04.03.2025 | 23,39 | 24,00 | 23,00 | 23,27 | -1,27% | 1.841.479,00 |
| 03.03.2025 | 24,01 | 24,01 | 23,23 | 23,57 | -1,79% | 1.748.098,00 |
| 28.02.2025 | 23,40 | 24,12 | 23,20 | 24,00 | 1,69% | 779.570,00 |
| 27.02.2025 | 24,41 | 24,46 | 23,60 | 23,60 | -1,91% | 1.151.771,00 |
| 26.02.2025 | 23,72 | 24,46 | 23,71 | 24,06 | 1,48% | 1.387.924,00 |
| 25.02.2025 | 23,31 | 24,01 | 23,20 | 23,71 | 1,54% | 1.721.947,00 |
| 24.02.2025 | 24,05 | 24,44 | 23,05 | 23,35 | -0,89% | 1.594.704,00 |
| 21.02.2025 | 24,48 | 25,02 | 23,55 | 23,56 | -3,95% | 1.677.195,00 |
| 20.02.2025 | 25,50 | 25,75 | 23,97 | 24,53 | -0,89% | 7.014.710,00 |
| 19.02.2025 | 25,65 | 25,67 | 24,50 | 24,75 | -3,70% | 2.214.927,00 |
| 18.02.2025 | 25,00 | 26,35 | 24,75 | 25,70 | 4,68% | 5.010.867,00 |