18,830$
13,78%
Echtzeit-Aktienkurs SailPoint Inc
Bid:
Ask:
Aktienkurse zur SailPoint Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,89 | 18,87 | 16,88 | 18,83 | 13,78% | 5.012.060,00 |
| 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 |
| 12.02.2026 | 15,27 | 15,57 | 14,71 | 15,22 | -0,26% | 1.699.271,00 |
| 11.02.2026 | 15,25 | 15,40 | 14,46 | 15,26 | 0,33% | 2.159.300,00 |
| 10.02.2026 | 15,43 | 15,95 | 15,12 | 15,21 | 0,20% | 2.214.942,00 |
| 09.02.2026 | 14,70 | 15,33 | 14,44 | 15,18 | 3,20% | 1.978.601,00 |
| 06.02.2026 | 14,59 | 15,19 | 14,27 | 14,71 | 3,08% | 2.845.962,00 |
| 05.02.2026 | 14,84 | 15,29 | 14,15 | 14,27 | -4,42% | 3.735.894,00 |
| 04.02.2026 | 14,49 | 14,95 | 13,72 | 14,93 | 1,91% | 5.044.893,00 |
| 03.02.2026 | 15,56 | 15,74 | 13,99 | 14,65 | -6,81% | 5.421.634,00 |
| 02.02.2026 | 15,72 | 16,25 | 15,48 | 15,72 | 0,19% | 3.060.985,00 |
| 30.01.2026 | 16,02 | 16,39 | 15,60 | 15,69 | -2,24% | 2.614.737,00 |
| 29.01.2026 | 17,17 | 17,27 | 15,61 | 16,05 | -7,17% | 4.841.463,00 |
| 28.01.2026 | 18,41 | 18,52 | 17,24 | 17,29 | -5,57% | 3.028.714,00 |
| 27.01.2026 | 18,01 | 18,50 | 17,74 | 18,31 | 2,58% | 2.797.835,00 |
| 26.01.2026 | 17,78 | 18,03 | 17,55 | 17,85 | 0,28% | 1.811.267,00 |
| 23.01.2026 | 17,31 | 17,86 | 17,17 | 17,80 | 2,83% | 3.123.375,00 |
| 22.01.2026 | 17,42 | 17,66 | 17,14 | 17,31 | 1,11% | 2.448.549,00 |
| 21.01.2026 | 17,39 | 17,52 | 16,79 | 17,12 | -1,15% | 2.060.212,00 |
| 20.01.2026 | 17,81 | 18,14 | 17,29 | 17,32 | -5,20% | 2.712.064,00 |
| 16.01.2026 | 18,91 | 18,94 | 18,26 | 18,27 | -3,33% | 1.983.655,00 |
| 15.01.2026 | 19,37 | 19,75 | 18,87 | 18,90 | -1,87% | 1.977.621,00 |
| 14.01.2026 | 19,19 | 19,33 | 18,85 | 19,26 | -0,26% | 2.361.759,00 |
| 13.01.2026 | 19,56 | 19,87 | 19,03 | 19,31 | -1,53% | 2.018.968,00 |
| 12.01.2026 | 19,60 | 19,83 | 19,35 | 19,61 | -0,31% | 1.489.482,00 |
| 09.01.2026 | 19,65 | 20,22 | 19,28 | 19,67 | 0,67% | 1.757.461,00 |
| 08.01.2026 | 20,08 | 20,08 | 19,41 | 19,54 | -2,93% | 2.272.053,00 |
| 07.01.2026 | 19,62 | 20,25 | 19,45 | 20,13 | 2,60% | 1.742.238,00 |
| 06.01.2026 | 19,20 | 19,64 | 18,92 | 19,62 | 1,87% | 2.050.075,00 |