14,980$
-0,86%
Echtzeit-Aktienkurs SailPoint Inc
Bid:
Ask:
Aktienkurse zur SailPoint Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,80 | 15,33 | 14,57 | 14,99 | -0,79% | 298.130,00 |
| 08.07.2026 | 15,89 | 16,15 | 15,09 | 15,11 | -6,67% | 7.473.766,00 |
| 07.07.2026 | 16,02 | 16,95 | 15,51 | 16,19 | 2,15% | 6.998.419,00 |
| 06.07.2026 | 15,16 | 15,87 | 14,92 | 15,85 | 3,80% | 2.755.486,00 |
| 02.07.2026 | 15,31 | 15,73 | 15,18 | 15,27 | -0,26% | 2.913.099,00 |
| 01.07.2026 | 15,00 | 16,03 | 14,94 | 15,31 | 4,58% | 5.143.142,00 |
| 30.06.2026 | 13,54 | 14,70 | 13,54 | 14,64 | 6,71% | 3.487.861,00 |
| 29.06.2026 | 13,57 | 13,98 | 13,38 | 13,72 | 4,10% | 5.685.228,00 |
| 26.06.2026 | 12,60 | 13,22 | 12,60 | 13,18 | 3,86% | 4.976.095,00 |
| 25.06.2026 | 12,72 | 13,02 | 12,40 | 12,69 | 0,95% | 5.757.587,00 |
| 24.06.2026 | 12,85 | 13,13 | 12,43 | 12,57 | -2,41% | 4.914.372,00 |
| 23.06.2026 | 12,82 | 13,02 | 12,57 | 12,88 | 1,98% | 4.445.122,00 |
| 22.06.2026 | 13,11 | 13,65 | 12,50 | 12,63 | -5,25% | 4.035.798,00 |
| 18.06.2026 | 13,43 | 13,77 | 12,95 | 13,33 | 0,91% | 6.827.249,00 |
| 17.06.2026 | 14,27 | 14,38 | 13,18 | 13,21 | -6,25% | 7.227.177,00 |
| 16.06.2026 | 14,21 | 15,45 | 13,94 | 14,09 | -0,84% | 7.197.693,00 |
| 15.06.2026 | 15,02 | 15,02 | 14,11 | 14,21 | -2,80% | 4.115.319,00 |
| 12.06.2026 | 14,01 | 14,95 | 13,95 | 14,62 | 1,39% | 4.592.219,00 |
| 11.06.2026 | 14,49 | 14,70 | 14,14 | 14,42 | -1,97% | 5.248.711,00 |
| 10.06.2026 | 15,56 | 15,72 | 14,26 | 14,71 | -6,07% | 7.731.702,00 |
| 09.06.2026 | 15,32 | 16,40 | 14,99 | 15,66 | -11,48% | 11.910.800,00 |
| 08.06.2026 | 18,21 | 18,44 | 17,38 | 17,69 | -3,02% | 5.502.353,00 |
| 05.06.2026 | 18,61 | 19,13 | 17,90 | 18,24 | -1,99% | 4.007.552,00 |
| 04.06.2026 | 18,26 | 18,76 | 17,75 | 18,61 | 1,25% | 4.678.920,00 |
| 03.06.2026 | 19,33 | 19,62 | 18,36 | 18,38 | -7,36% | 7.764.634,00 |
| 02.06.2026 | 18,31 | 20,14 | 18,01 | 19,84 | 3,06% | 6.713.980,00 |
| 01.06.2026 | 19,32 | 20,15 | 18,96 | 19,25 | 2,23% | 8.564.168,00 |
| 29.05.2026 | 16,89 | 18,87 | 16,88 | 18,83 | 13,78% | 5.034.755,00 |
| 28.05.2026 | 15,79 | 16,75 | 15,50 | 16,55 | 6,36% | 3.452.146,00 |
| 27.05.2026 | 15,55 | 15,86 | 15,23 | 15,56 | -1,95% | 2.760.575,00 |
| 26.05.2026 | 15,68 | 16,16 | 15,14 | 15,87 | 0,76% | 3.244.181,00 |
| 22.05.2026 | 15,18 | 15,89 | 15,04 | 15,75 | 4,93% | 2.693.287,00 |
| 21.05.2026 | 14,97 | 15,05 | 14,64 | 15,01 | 0,20% | 2.151.684,00 |
| 20.05.2026 | 14,26 | 14,99 | 13,90 | 14,98 | 3,52% | 2.302.605,00 |
| 19.05.2026 | 14,81 | 15,09 | 14,35 | 14,47 | -0,82% | 5.488.837,00 |
| 18.05.2026 | 13,40 | 14,61 | 13,36 | 14,59 | 8,07% | 6.290.452,00 |
| 15.05.2026 | 12,99 | 13,89 | 12,74 | 13,50 | 2,43% | 5.038.471,00 |
| 14.05.2026 | 11,90 | 13,42 | 11,90 | 13,18 | 11,60% | 5.642.547,00 |
| 13.05.2026 | 11,46 | 11,88 | 11,32 | 11,81 | 1,72% | 2.787.866,00 |
| 12.05.2026 | 11,84 | 11,93 | 11,51 | 11,61 | -1,36% | 1.921.790,00 |
| 11.05.2026 | 12,00 | 12,14 | 11,62 | 11,77 | -3,76% | 3.000.357,00 |
| 08.05.2026 | 12,00 | 12,24 | 11,76 | 12,23 | 0,33% | 3.478.518,00 |
| 07.05.2026 | 11,83 | 12,59 | 11,83 | 12,19 | 4,91% | 3.238.033,00 |
| 06.05.2026 | 11,96 | 12,18 | 11,38 | 11,62 | -4,36% | 3.574.786,00 |
| 05.05.2026 | 12,31 | 12,41 | 11,81 | 12,15 | 0,00% | 1.922.901,00 |
| 04.05.2026 | 12,15 | 12,73 | 11,98 | 12,15 | 0,66% | 3.668.052,00 |
| 01.05.2026 | 11,89 | 12,34 | 11,67 | 12,07 | 5,69% | 2.110.546,00 |
| 30.04.2026 | 11,44 | 11,51 | 11,08 | 11,42 | -1,30% | 2.297.978,00 |
| 29.04.2026 | 11,45 | 11,70 | 11,22 | 11,57 | 0,43% | 1.422.181,00 |
| 28.04.2026 | 11,88 | 12,28 | 11,42 | 11,52 | -2,95% | 2.423.229,00 |
| 27.04.2026 | 11,83 | 12,06 | 11,59 | 11,87 | -0,67% | 2.779.255,00 |
| 24.04.2026 | 11,74 | 12,07 | 11,50 | 11,95 | 2,93% | 1.654.595,00 |
| 23.04.2026 | 11,79 | 12,02 | 11,40 | 11,61 | -5,46% | 2.329.214,00 |
| 22.04.2026 | 12,32 | 12,60 | 12,07 | 12,28 | 0,99% | 1.985.996,00 |
| 21.04.2026 | 12,22 | 12,84 | 11,99 | 12,16 | -0,08% | 2.750.806,00 |
| 20.04.2026 | 11,43 | 12,18 | 11,41 | 12,17 | 5,19% | 2.205.983,00 |
| 17.04.2026 | 12,31 | 12,34 | 11,50 | 11,57 | -1,03% | 3.074.532,00 |
| 16.04.2026 | 12,12 | 12,40 | 11,60 | 11,69 | -0,60% | 2.444.974,00 |
| 15.04.2026 | 11,48 | 11,94 | 11,37 | 11,76 | 5,76% | 3.263.801,00 |
| 14.04.2026 | 11,53 | 11,85 | 10,96 | 11,12 | -1,24% | 2.703.854,00 |
| 13.04.2026 | 10,49 | 11,46 | 10,49 | 11,26 | 7,34% | 4.726.556,00 |
| 10.04.2026 | 11,06 | 11,06 | 10,30 | 10,49 | -5,15% | 3.952.633,00 |
| 09.04.2026 | 12,21 | 12,27 | 10,99 | 11,06 | -10,88% | 7.453.560,00 |
| 08.04.2026 | 13,21 | 13,45 | 12,40 | 12,41 | -3,20% | 3.614.563,00 |
| 07.04.2026 | 12,90 | 13,30 | 12,46 | 12,82 | -2,21% | 2.632.454,00 |
| 06.04.2026 | 13,01 | 13,16 | 12,75 | 13,11 | 0,92% | 1.691.110,00 |
| 02.04.2026 | 13,18 | 13,48 | 12,82 | 12,99 | -2,77% | 2.210.323,00 |
| 01.04.2026 | 13,37 | 13,45 | 12,84 | 13,36 | 0,91% | 2.842.092,00 |
| 31.03.2026 | 12,53 | 13,53 | 12,35 | 13,24 | 6,35% | 4.343.180,00 |
| 30.03.2026 | 11,94 | 12,49 | 11,90 | 12,45 | 5,78% | 4.494.683,00 |
| 27.03.2026 | 12,00 | 12,05 | 11,52 | 11,77 | -4,15% | 3.338.968,00 |
| 26.03.2026 | 12,17 | 12,83 | 12,11 | 12,28 | -0,41% | 1.996.989,00 |
| 25.03.2026 | 12,61 | 12,89 | 12,07 | 12,33 | 0,08% | 2.873.705,00 |
| 24.03.2026 | 12,42 | 12,42 | 11,83 | 12,32 | -1,75% | 3.710.960,00 |
| 23.03.2026 | 12,48 | 12,90 | 12,27 | 12,54 | 2,37% | 3.099.021,00 |
| 20.03.2026 | 12,32 | 12,61 | 11,90 | 12,25 | -0,73% | 3.745.009,00 |
| 19.03.2026 | 12,51 | 13,24 | 12,12 | 12,34 | -1,04% | 5.039.483,00 |
| 18.03.2026 | 13,26 | 13,39 | 11,92 | 12,47 | -15,23% | 13.572.589,00 |
| 17.03.2026 | 15,01 | 15,69 | 14,60 | 14,71 | -2,45% | 3.959.798,00 |
| 16.03.2026 | 15,22 | 15,71 | 15,05 | 15,08 | -2,39% | 2.275.540,00 |
| 13.03.2026 | 15,40 | 15,58 | 15,06 | 15,45 | -0,19% | 1.623.308,00 |
| 12.03.2026 | 15,58 | 16,06 | 15,39 | 15,48 | -1,96% | 1.615.794,00 |
| 11.03.2026 | 15,50 | 15,85 | 15,25 | 15,79 | 3,07% | 2.700.271,00 |
| 10.03.2026 | 15,40 | 15,60 | 14,77 | 15,32 | -0,65% | 2.698.908,00 |
| 09.03.2026 | 15,12 | 15,63 | 14,88 | 15,42 | 0,19% | 2.408.784,00 |
| 06.03.2026 | 15,05 | 15,44 | 14,82 | 15,39 | 0,72% | 1.544.859,00 |
| 05.03.2026 | 14,12 | 15,34 | 14,00 | 15,28 | 9,77% | 2.671.484,00 |
| 04.03.2026 | 14,14 | 14,28 | 13,80 | 13,92 | -1,97% | 3.748.899,00 |
| 03.03.2026 | 13,96 | 14,36 | 13,65 | 14,20 | -0,98% | 2.556.078,00 |
| 02.03.2026 | 13,62 | 14,48 | 13,51 | 14,34 | 1,70% | 1.628.677,00 |
| 27.02.2026 | 14,06 | 14,17 | 13,51 | 14,10 | -1,88% | 2.204.040,00 |
| 26.02.2026 | 13,53 | 14,55 | 13,40 | 14,37 | 7,48% | 4.663.859,00 |
| 25.02.2026 | 13,20 | 13,60 | 12,84 | 13,37 | 1,91% | 3.141.926,00 |
| 24.02.2026 | 12,97 | 13,32 | 12,81 | 13,12 | 2,02% | 3.015.659,00 |
| 23.02.2026 | 14,03 | 14,09 | 12,84 | 12,86 | -9,37% | 4.101.299,00 |
| 20.02.2026 | 15,61 | 16,14 | 14,13 | 14,19 | -9,44% | 7.732.302,00 |
| 19.02.2026 | 15,91 | 16,05 | 15,56 | 15,67 | -2,61% | 1.207.530,00 |
| 18.02.2026 | 15,70 | 16,31 | 15,51 | 16,09 | 2,81% | 1.462.253,00 |
| 17.02.2026 | 15,60 | 15,72 | 15,13 | 15,65 | -1,70% | 2.565.579,00 |
| 13.02.2026 | 15,39 | 16,43 | 15,27 | 15,92 | 4,60% | 3.245.786,00 |