20,585$
-0,99%
Echtzeit-Aktienkurs SailPoint Inc
Bid:
Ask:
Aktienkurse zur SailPoint Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,52 | 21,08 | 20,10 | 20,59 | -0,99% | 3.555.027,00 |
| 11.11.2026 | 20,82 | 21,32 | 20,50 | 20,79 | 4,16% | 5.553.306,00 |
| 10.11.2026 | 19,99 | 20,45 | 19,19 | 19,96 | -1,96% | 5.886.909,00 |
| 09.11.2026 | 19,25 | 20,65 | 19,02 | 20,36 | 5,99% | 4.252.874,00 |
| 06.11.2026 | 18,99 | 19,49 | 18,40 | 19,21 | 4,46% | 4.627.261,00 |
| 05.11.2026 | 19,52 | 19,52 | 18,14 | 18,39 | -6,74% | 5.233.791,00 |
| 04.11.2026 | 19,00 | 19,84 | 18,65 | 19,72 | 3,84% | 3.471.647,00 |
| 03.11.2026 | 18,81 | 19,46 | 18,71 | 18,99 | -1,04% | 3.069.798,00 |
| 02.11.2026 | 21,20 | 21,20 | 19,04 | 19,19 | -8,88% | 4.003.500,00 |
| 30.10.2026 | 21,83 | 22,18 | 20,71 | 21,06 | -4,27% | 2.727.677,00 |
| 29.10.2026 | 21,07 | 22,31 | 20,90 | 22,00 | -1,26% | 3.206.911,00 |
| 28.10.2026 | 22,20 | 22,62 | 21,93 | 22,28 | -0,49% | 2.718.225,00 |
| 27.10.2026 | 21,61 | 22,54 | 21,57 | 22,39 | 2,94% | 3.000.518,00 |
| 26.10.2026 | 21,80 | 22,30 | 21,57 | 21,75 | -0,18% | 3.378.422,00 |
| 23.10.2026 | 20,00 | 22,21 | 19,92 | 21,79 | 8,62% | 6.398.683,00 |
| 22.10.2026 | 19,72 | 20,15 | 19,47 | 20,06 | 1,93% | 3.790.883,00 |
| 21.10.2026 | 19,09 | 19,93 | 19,09 | 19,68 | 2,34% | 4.168.923,00 |
| 20.10.2026 | 18,87 | 19,44 | 18,44 | 19,23 | 1,75% | 2.306.068,00 |
| 19.10.2026 | 18,98 | 19,36 | 18,74 | 18,90 | 0,80% | 3.292.242,00 |
| 16.10.2026 | 20,03 | 20,08 | 18,32 | 18,75 | -5,06% | 5.452.925,00 |
| 15.10.2026 | 18,81 | 19,83 | 18,55 | 19,75 | 2,33% | 6.139.686,00 |
| 14.10.2026 | 18,80 | 19,34 | 18,51 | 19,30 | -0,36% | 4.995.834,00 |
| 13.10.2026 | 19,57 | 19,94 | 19,27 | 19,37 | -1,02% | 3.269.816,00 |
| 12.10.2026 | 20,89 | 21,10 | 19,29 | 19,57 | -5,78% | 4.994.552,00 |
| 09.10.2026 | 20,32 | 20,84 | 20,03 | 20,77 | 3,75% | 2.871.002,00 |
| 08.10.2026 | 19,44 | 20,18 | 19,40 | 20,02 | 2,25% | 4.283.052,00 |
| 07.10.2026 | 20,37 | 20,53 | 19,49 | 19,58 | -1,66% | 6.721.753,00 |
| 06.10.2026 | 20,59 | 21,23 | 19,87 | 19,91 | -1,87% | 6.542.895,00 |
| 05.10.2026 | 20,49 | 20,85 | 19,79 | 20,29 | -0,69% | 3.701.783,00 |
| 02.10.2026 | 20,71 | 20,84 | 19,77 | 20,43 | -0,73% | 6.806.125,00 |
| 01.10.2026 | 20,59 | 20,89 | 19,89 | 20,58 | 1,08% | 8.624.711,00 |
| 30.09.2026 | 20,75 | 21,08 | 20,36 | 20,36 | -1,50% | 5.621.953,00 |
| 29.09.2026 | 20,39 | 21,09 | 20,35 | 20,67 | 0,49% | 3.103.207,00 |
| 28.09.2026 | 20,03 | 21,08 | 20,00 | 20,57 | -0,34% | 3.578.278,00 |
| 25.09.2026 | 22,05 | 22,25 | 20,62 | 20,64 | -6,69% | 3.616.702,00 |
| 24.09.2026 | 21,41 | 22,29 | 21,15 | 22,12 | 3,32% | 7.263.935,00 |
| 23.09.2026 | 21,51 | 21,76 | 20,56 | 21,41 | 0,19% | 6.750.601,00 |
| 22.09.2026 | 21,15 | 21,86 | 19,93 | 21,37 | 5,17% | 9.042.369,00 |
| 21.09.2026 | 19,97 | 20,59 | 19,73 | 20,32 | 2,47% | 5.756.115,00 |
| 18.09.2026 | 20,38 | 20,50 | 19,37 | 19,83 | -1,78% | 5.404.598,00 |
| 17.09.2026 | 20,16 | 20,81 | 19,83 | 20,19 | -0,83% | 4.714.299,00 |
| 16.09.2026 | 19,67 | 20,39 | 19,63 | 20,36 | 1,90% | 3.741.532,00 |
| 15.09.2026 | 19,34 | 20,59 | 19,12 | 19,98 | 0,50% | 6.969.320,00 |
| 14.09.2026 | 18,30 | 20,26 | 17,95 | 19,88 | 15,31% | 9.728.561,00 |
| 11.09.2026 | 17,72 | 17,76 | 16,62 | 17,24 | -2,27% | 4.980.711,00 |
| 10.09.2026 | 17,38 | 18,59 | 17,10 | 17,64 | 0,34% | 5.302.503,00 |
| 09.09.2026 | 17,04 | 18,31 | 16,78 | 17,58 | -1,18% | 7.764.112,00 |
| 08.09.2026 | 18,53 | 18,62 | 17,56 | 17,79 | -5,47% | 5.586.315,00 |
| 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 |