8,031$
0,13%
Echtzeit-Aktienkurs SPRINKLR INC-A
Bid:
Ask:
Aktienkurse zur SPRINKLR INC-A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 8,03 | 8,06 | 7,98 | 8,03 | 0,12% | 1.630.557,00 |
| 11.12.2025 | 7,99 | 8,09 | 7,95 | 8,02 | 0,00% | 1.610.512,00 |
| 10.12.2025 | 8,06 | 8,21 | 8,00 | 8,02 | -0,50% | 2.006.194,00 |
| 09.12.2025 | 7,75 | 8,08 | 7,74 | 8,06 | 4,13% | 2.238.945,00 |
| 08.12.2025 | 7,82 | 7,97 | 7,71 | 7,74 | -0,64% | 2.537.663,00 |
| 05.12.2025 | 7,87 | 7,89 | 7,72 | 7,79 | -1,39% | 2.001.352,00 |
| 04.12.2025 | 7,93 | 8,00 | 7,63 | 7,90 | 1,67% | 3.328.210,00 |
| 03.12.2025 | 7,84 | 8,00 | 7,40 | 7,77 | 3,05% | 7.850.855,00 |
| 02.12.2025 | 7,30 | 7,72 | 7,25 | 7,54 | 3,71% | 5.616.831,00 |
| 01.12.2025 | 7,13 | 7,33 | 7,09 | 7,27 | 0,55% | 2.166.433,00 |
| 28.11.2025 | 7,21 | 7,34 | 7,18 | 7,23 | 0,28% | 1.076.277,00 |
| 26.11.2025 | 7,18 | 7,29 | 7,15 | 7,21 | -0,41% | 2.169.572,00 |
| 25.11.2025 | 7,05 | 7,36 | 7,05 | 7,24 | 2,12% | 1.398.088,00 |
| 24.11.2025 | 7,04 | 7,15 | 7,03 | 7,09 | -0,28% | 1.744.479,00 |
| 21.11.2025 | 6,93 | 7,17 | 6,86 | 7,11 | 2,60% | 1.625.879,00 |
| 20.11.2025 | 7,07 | 7,11 | 6,91 | 6,93 | -0,57% | 1.230.577,00 |
| 19.11.2025 | 7,05 | 7,10 | 6,92 | 6,97 | -0,57% | 1.340.756,00 |
| 18.11.2025 | 6,97 | 7,07 | 6,95 | 7,01 | -0,14% | 1.136.100,00 |
| 17.11.2025 | 7,15 | 7,24 | 7,00 | 7,02 | -3,57% | 1.986.280,00 |
| 14.11.2025 | 7,21 | 7,32 | 7,19 | 7,28 | -0,27% | 1.134.094,00 |
| 13.11.2025 | 7,36 | 7,50 | 7,22 | 7,30 | -2,67% | 1.229.982,00 |
| 12.11.2025 | 7,53 | 7,62 | 7,48 | 7,50 | -0,66% | 1.442.504,00 |
| 11.11.2025 | 7,42 | 7,57 | 7,40 | 7,55 | 1,34% | 834.830,00 |
| 10.11.2025 | 7,42 | 7,53 | 7,40 | 7,45 | 0,40% | 1.265.323,00 |
| 07.11.2025 | 7,48 | 7,48 | 7,32 | 7,42 | -1,33% | 1.192.203,00 |
| 06.11.2025 | 7,52 | 7,59 | 7,39 | 7,52 | -0,40% | 1.667.825,00 |
| 05.11.2025 | 7,53 | 7,60 | 7,46 | 7,55 | 0,27% | 1.248.554,00 |
| 04.11.2025 | 7,55 | 7,64 | 7,45 | 7,53 | -2,46% | 949.594,00 |
| 03.11.2025 | 7,74 | 7,75 | 7,52 | 7,72 | 0,00% | 1.596.392,00 |
| 31.10.2025 | 7,58 | 7,73 | 7,54 | 7,72 | 1,98% | 1.277.299,00 |
| 30.10.2025 | 7,56 | 7,71 | 7,52 | 7,57 | -0,39% | 1.467.866,00 |
| 29.10.2025 | 7,70 | 7,72 | 7,54 | 7,60 | -2,06% | 1.930.715,00 |
| 28.10.2025 | 7,86 | 7,90 | 7,73 | 7,76 | -1,02% | 618.453,00 |
| 27.10.2025 | 7,86 | 7,88 | 7,80 | 7,84 | 0,64% | 743.687,00 |
| 24.10.2025 | 7,86 | 7,89 | 7,77 | 7,79 | 0,17% | 800.752,00 |
| 23.10.2025 | 7,80 | 7,82 | 7,75 | 7,78 | -0,43% | 678.556,00 |
| 22.10.2025 | 7,80 | 7,86 | 7,71 | 7,81 | 0,00% | 891.658,00 |
| 21.10.2025 | 7,72 | 7,91 | 7,68 | 7,81 | 0,64% | 858.789,00 |
| 20.10.2025 | 7,66 | 7,81 | 7,66 | 7,76 | 1,88% | 832.064,00 |
| 17.10.2025 | 7,55 | 7,62 | 7,53 | 7,62 | 0,62% | - |
| 16.10.2025 | 7,66 | 7,70 | 7,52 | 7,57 | -0,39% | 1.429.913,00 |
| 15.10.2025 | 7,57 | 7,60 | 7,48 | 7,60 | 1,20% | 1.036.645,00 |
| 14.10.2025 | 7,42 | 7,57 | 7,40 | 7,51 | -0,13% | 1.037.060,00 |
| 13.10.2025 | 7,52 | 7,56 | 7,42 | 7,52 | 0,80% | 1.412.973,00 |
| 10.10.2025 | 7,67 | 7,68 | 7,40 | 7,46 | -2,36% | 2.262.119,00 |
| 09.10.2025 | 7,57 | 7,68 | 7,56 | 7,64 | 0,00% | 1.221.999,00 |
| 08.10.2025 | 7,57 | 7,68 | 7,49 | 7,64 | 1,33% | 1.394.490,00 |
| 07.10.2025 | 7,74 | 7,83 | 7,43 | 7,54 | -2,71% | 2.264.680,00 |
| 06.10.2025 | 7,80 | 7,92 | 7,72 | 7,75 | -0,26% | 1.513.452,00 |
| 03.10.2025 | 7,76 | 7,85 | 7,73 | 7,77 | 0,39% | 1.210.395,00 |
| 02.10.2025 | 7,79 | 7,93 | 7,74 | 7,74 | -0,26% | 1.001.419,00 |
| 01.10.2025 | 7,71 | 7,87 | 7,71 | 7,76 | 0,52% | 1.478.750,00 |
| 30.09.2025 | 7,93 | 7,94 | 7,68 | 7,72 | -1,91% | 1.349.247,00 |
| 29.09.2025 | 7,90 | 8,00 | 7,84 | 7,87 | 0,13% | 1.592.185,00 |
| 26.09.2025 | 7,79 | 7,88 | 7,76 | 7,86 | 0,64% | 924.013,00 |
| 25.09.2025 | 7,86 | 7,86 | 7,72 | 7,81 | -1,26% | 1.422.844,00 |
| 24.09.2025 | 7,94 | 7,98 | 7,84 | 7,91 | 0,51% | 1.142.674,00 |
| 23.09.2025 | 7,93 | 7,96 | 7,81 | 7,87 | -0,38% | 1.565.411,00 |
| 22.09.2025 | 7,75 | 7,93 | 7,72 | 7,90 | 1,41% | 1.919.145,00 |
| 19.09.2025 | 7,88 | 7,92 | 7,77 | 7,79 | -1,39% | 4.279.387,00 |
| 18.09.2025 | 7,98 | 8,13 | 7,81 | 7,90 | 0,38% | 2.758.453,00 |
| 17.09.2025 | 7,80 | 8,04 | 7,78 | 7,87 | 1,03% | 2.084.614,00 |
| 16.09.2025 | 7,81 | 7,83 | 7,66 | 7,79 | -0,13% | 1.408.931,00 |
| 15.09.2025 | 7,77 | 7,95 | 7,74 | 7,80 | 1,04% | 2.568.517,00 |
| 12.09.2025 | 7,87 | 7,89 | 7,71 | 7,72 | -2,28% | 2.183.599,00 |
| 11.09.2025 | 7,76 | 7,93 | 7,72 | 7,90 | 2,46% | 1.503.763,00 |
| 10.09.2025 | 7,85 | 7,93 | 7,66 | 7,71 | -1,78% | 1.439.752,00 |
| 09.09.2025 | 7,93 | 7,99 | 7,79 | 7,85 | -0,76% | 1.535.985,00 |
| 08.09.2025 | 7,81 | 8,06 | 7,71 | 7,91 | 1,28% | 3.038.256,00 |
| 05.09.2025 | 7,85 | 8,03 | 7,64 | 7,81 | -0,26% | 2.496.200,00 |
| 04.09.2025 | 7,74 | 7,87 | 7,51 | 7,83 | 1,16% | 3.915.444,00 |
| 03.09.2025 | 8,20 | 8,49 | 7,71 | 7,74 | -10,00% | 7.565.492,00 |
| 02.09.2025 | 8,47 | 8,69 | 8,28 | 8,60 | -0,46% | 4.656.992,00 |
| 29.08.2025 | 8,78 | 8,81 | 8,43 | 8,64 | -1,26% | 4.107.458,00 |
| 28.08.2025 | 8,71 | 8,85 | 8,69 | 8,75 | 1,04% | 1.819.059,00 |
| 27.08.2025 | 8,41 | 8,67 | 8,36 | 8,66 | 3,46% | 1.494.593,00 |
| 26.08.2025 | 8,63 | 8,72 | 8,37 | 8,37 | -2,79% | 2.164.375,00 |
| 25.08.2025 | 8,65 | 8,69 | 8,52 | 8,61 | -1,26% | 1.593.065,00 |
| 22.08.2025 | 8,43 | 8,83 | 8,33 | 8,72 | 5,06% | 1.468.448,00 |
| 21.08.2025 | 8,29 | 8,36 | 8,21 | 8,30 | 0,24% | 690.704,00 |
| 20.08.2025 | 8,34 | 8,36 | 8,18 | 8,28 | -0,84% | 857.243,00 |
| 19.08.2025 | 8,40 | 8,52 | 8,27 | 8,35 | -0,24% | 1.134.936,00 |
| 18.08.2025 | 8,31 | 8,38 | 8,24 | 8,37 | 1,45% | 1.724.493,00 |
| 15.08.2025 | 8,07 | 8,30 | 7,98 | 8,25 | 2,61% | 2.091.995,00 |
| 14.08.2025 | 8,15 | 8,21 | 7,99 | 8,04 | -2,66% | 948.692,00 |
| 13.08.2025 | 8,05 | 8,28 | 7,94 | 8,26 | 3,51% | 2.591.578,00 |
| 12.08.2025 | 7,90 | 8,07 | 7,81 | 7,98 | 1,01% | 2.012.712,00 |
| 11.08.2025 | 8,09 | 8,17 | 7,89 | 7,90 | -2,71% | 1.638.830,00 |
| 08.08.2025 | 8,45 | 8,51 | 8,10 | 8,12 | -4,02% | 1.999.569,00 |
| 07.08.2025 | 9,19 | 9,20 | 8,36 | 8,46 | -6,31% | 1.453.562,00 |
| 06.08.2025 | 8,98 | 9,08 | 8,96 | 9,03 | 1,46% | 1.189.825,00 |
| 05.08.2025 | 8,99 | 9,04 | 8,89 | 8,90 | 0,34% | 1.582.318,00 |
| 04.08.2025 | 8,66 | 8,98 | 8,65 | 8,87 | 3,38% | 1.445.950,00 |
| 01.08.2025 | 8,86 | 8,89 | 8,56 | 8,58 | -4,77% | 1.923.907,00 |
| 31.07.2025 | 9,12 | 9,19 | 8,95 | 9,01 | -0,66% | 1.649.242,00 |
| 30.07.2025 | 9,37 | 9,38 | 9,04 | 9,07 | -2,99% | 1.292.546,00 |
| 29.07.2025 | 9,39 | 9,40 | 9,25 | 9,35 | 0,54% | 2.456.279,00 |
| 28.07.2025 | 9,26 | 9,35 | 9,22 | 9,30 | 0,98% | 1.092.710,00 |
| 25.07.2025 | 9,13 | 9,25 | 9,02 | 9,21 | 1,88% | 2.485.791,00 |
| 24.07.2025 | 9,05 | 9,10 | 8,99 | 9,04 | -0,55% | 1.226.911,00 |