18,010$
-4,30%
Echtzeit-Aktienkurs SailPoint Inc
Bid:
Ask:
Aktienkurse zur SailPoint Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 18,53 | 18,62 | 17,56 | 17,79 | -5,50% | 5.491.336,00 |
| 04.09.2026 | 19,10 | 19,39 | 18,80 | 18,82 | -2,94% | 1.900.974,00 |
| 03.09.2026 | 18,83 | 19,45 | 18,73 | 19,39 | 5,87% | 2.370.369,00 |
| 02.09.2026 | 19,13 | 19,34 | 17,99 | 18,32 | -4,76% | 3.263.255,00 |
| 01.09.2026 | 20,25 | 20,64 | 19,22 | 19,23 | -6,47% | 2.853.537,00 |
| 31.08.2026 | 20,02 | 20,90 | 19,72 | 20,56 | 3,68% | 3.782.415,00 |
| 28.08.2026 | 20,21 | 20,73 | 19,75 | 19,83 | -3,03% | 3.665.483,00 |
| 27.08.2026 | 19,47 | 21,37 | 19,39 | 20,45 | 12,24% | 8.444.094,00 |
| 26.08.2026 | 17,36 | 18,29 | 17,30 | 18,22 | 1,96% | 1.984.984,00 |
| 25.08.2026 | 18,16 | 18,35 | 17,67 | 17,87 | -1,43% | 2.492.018,00 |
| 24.08.2026 | 18,74 | 18,78 | 18,06 | 18,13 | -2,74% | 2.376.862,00 |
| 21.08.2026 | 18,70 | 18,84 | 17,96 | 18,64 | 0,70% | 2.642.529,00 |
| 20.08.2026 | 18,97 | 19,21 | 18,43 | 18,51 | -3,54% | 2.135.148,00 |
| 19.08.2026 | 19,19 | 19,59 | 18,81 | 19,19 | -0,05% | 1.996.601,00 |
| 18.08.2026 | 18,64 | 19,43 | 18,64 | 19,20 | 3,28% | 2.387.836,00 |
| 17.08.2026 | 19,29 | 19,40 | 18,57 | 18,59 | -4,81% | 2.208.964,00 |
| 14.08.2026 | 19,94 | 20,03 | 19,36 | 19,53 | -2,30% | 2.904.018,00 |
| 13.08.2026 | 19,01 | 20,38 | 18,88 | 19,99 | 6,73% | 5.563.424,00 |
| 12.08.2026 | 19,14 | 19,44 | 18,69 | 18,73 | -1,73% | 3.570.144,00 |
| 11.08.2026 | 19,09 | 19,20 | 18,44 | 19,06 | -1,80% | 3.166.865,00 |
| 10.08.2026 | 18,60 | 19,42 | 18,56 | 19,41 | 4,02% | 3.775.696,00 |
| 07.08.2026 | 18,72 | 18,90 | 18,14 | 18,66 | 5,54% | 3.098.273,00 |
| 06.08.2026 | 17,54 | 17,72 | 17,24 | 17,68 | -0,90% | 2.213.524,00 |
| 05.08.2026 | 17,70 | 18,03 | 17,55 | 17,84 | 2,53% | 2.422.172,00 |
| 04.08.2026 | 16,90 | 17,62 | 16,72 | 17,40 | 1,16% | 2.867.455,00 |
| 03.08.2026 | 17,10 | 17,70 | 16,86 | 17,20 | 2,56% | 3.467.887,00 |
| 31.07.2026 | 16,09 | 16,88 | 15,89 | 16,77 | 3,71% | 2.975.779,00 |
| 30.07.2026 | 15,96 | 16,28 | 15,42 | 16,17 | 1,76% | 4.960.576,00 |
| 29.07.2026 | 15,65 | 16,54 | 15,63 | 15,89 | 0,70% | 2.969.528,00 |
| 28.07.2026 | 15,42 | 16,10 | 15,10 | 15,78 | 2,87% | 3.003.364,00 |
| 27.07.2026 | 15,22 | 15,86 | 15,09 | 15,34 | 2,61% | 2.575.239,00 |
| 24.07.2026 | 14,48 | 15,07 | 14,46 | 14,95 | 4,44% | 2.197.800,00 |
| 23.07.2026 | 15,01 | 15,17 | 14,25 | 14,32 | -3,15% | 3.406.981,00 |
| 22.07.2026 | 14,92 | 14,92 | 14,26 | 14,78 | 0,07% | 3.362.608,00 |
| 21.07.2026 | 15,37 | 15,37 | 14,63 | 14,77 | -2,96% | 2.634.480,00 |
| 20.07.2026 | 15,52 | 15,64 | 14,91 | 15,22 | -2,93% | 3.909.562,00 |
| 17.07.2026 | 15,63 | 16,20 | 15,29 | 15,68 | -1,13% | 3.915.768,00 |
| 16.07.2026 | 15,26 | 16,07 | 14,76 | 15,86 | 4,82% | 4.316.695,00 |
| 15.07.2026 | 15,29 | 15,72 | 15,02 | 15,13 | -0,46% | 4.893.860,00 |
| 14.07.2026 | 13,53 | 15,40 | 13,52 | 15,20 | 8,49% | 6.412.768,00 |
| 13.07.2026 | 13,74 | 14,16 | 13,64 | 14,01 | 2,19% | 2.730.987,00 |
| 10.07.2026 | 15,29 | 15,44 | 13,67 | 13,71 | -7,68% | 3.361.629,00 |
| 09.07.2026 | 14,76 | 15,35 | 14,57 | 14,85 | -1,72% | 5.860.126,00 |
| 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 |