Echtzeit-Aktienkurs SolarWinds Corp.
Bid:
Ask:
Aktienkurse zur SolarWinds Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 12,94 | 13,46 | 12,93 | 13,44 | 5,00% | 539.512,00 |
| 28.03.2022 | 12,93 | 13,10 | 12,67 | 12,80 | -1,08% | 358.316,00 |
| 25.03.2022 | 13,31 | 13,37 | 12,89 | 12,94 | -2,56% | 499.819,00 |
| 24.03.2022 | 13,35 | 13,36 | 13,07 | 13,28 | -0,15% | 623.183,00 |
| 23.03.2022 | 13,21 | 13,64 | 13,12 | 13,30 | 0,38% | 679.699,00 |
| 22.03.2022 | 13,07 | 13,29 | 12,97 | 13,25 | 0,99% | 711.878,00 |
| 21.03.2022 | 12,17 | 13,20 | 12,17 | 13,12 | 8,07% | 1.143.470,00 |
| 18.03.2022 | 12,12 | 12,31 | 11,94 | 12,14 | -0,82% | 6.443.978,00 |
| 17.03.2022 | 12,09 | 12,45 | 11,97 | 12,24 | 1,07% | 1.969.355,00 |
| 16.03.2022 | 11,42 | 12,13 | 11,42 | 12,11 | 8,13% | 1.367.650,00 |
| 15.03.2022 | 10,89 | 11,31 | 10,82 | 11,20 | 2,56% | 1.614.509,00 |
| 14.03.2022 | 11,15 | 11,26 | 10,76 | 10,92 | -2,59% | 1.462.670,00 |
| 11.03.2022 | 11,34 | 11,39 | 10,92 | 11,21 | -0,71% | 929.375,00 |
| 10.03.2022 | 11,52 | 11,66 | 11,20 | 11,29 | -3,26% | 1.066.010,00 |
| 09.03.2022 | 11,67 | 11,95 | 11,46 | 11,67 | 2,46% | 1.554.433,00 |
| 08.03.2022 | 11,64 | 11,74 | 11,24 | 11,39 | -2,65% | 1.632.536,00 |
| 07.03.2022 | 12,24 | 12,33 | 11,69 | 11,70 | -5,19% | 601.443,00 |
| 04.03.2022 | 13,49 | 13,57 | 12,20 | 12,34 | -8,52% | 853.326,00 |
| 03.03.2022 | 13,44 | 13,60 | 12,80 | 13,49 | 0,30% | 1.396.744,00 |
| 02.03.2022 | 14,16 | 14,17 | 13,44 | 13,45 | -5,15% | 1.239.953,00 |
| 01.03.2022 | 13,60 | 14,36 | 13,60 | 14,18 | 4,65% | 497.524,00 |
| 28.02.2022 | 13,27 | 13,56 | 13,18 | 13,55 | 0,89% | 1.167.585,00 |
| 25.02.2022 | 13,37 | 13,44 | 13,04 | 13,43 | 0,60% | 417.415,00 |
| 24.02.2022 | 12,50 | 13,39 | 12,33 | 13,35 | 4,22% | 467.219,00 |
| 23.02.2022 | 12,76 | 12,98 | 12,70 | 12,81 | -0,16% | 428.255,00 |
| 22.02.2022 | 13,41 | 13,49 | 12,76 | 12,83 | -5,31% | 522.919,00 |
| 18.02.2022 | 13,55 | 14,16 | 13,55 | 13,55 | -1,24% | 811.353,00 |
| 17.02.2022 | 14,16 | 14,29 | 13,40 | 13,72 | 2,01% | 701.978,00 |
| 16.02.2022 | 13,60 | 13,63 | 13,28 | 13,45 | -2,11% | 347.276,00 |
| 15.02.2022 | 13,70 | 13,78 | 13,52 | 13,74 | 1,55% | 349.039,00 |
| 14.02.2022 | 13,16 | 13,79 | 13,16 | 13,53 | 3,68% | 521.482,00 |
| 11.02.2022 | 13,33 | 13,59 | 13,02 | 13,05 | -1,66% | 339.766,00 |
| 10.02.2022 | 13,44 | 13,61 | 13,19 | 13,27 | -2,57% | 302.850,00 |
| 09.02.2022 | 13,39 | 13,62 | 13,32 | 13,62 | 1,41% | 287.691,00 |
| 08.02.2022 | 13,30 | 13,57 | 13,18 | 13,43 | 1,51% | 378.064,00 |
| 07.02.2022 | 12,98 | 13,35 | 12,94 | 13,23 | 2,16% | 318.461,00 |
| 04.02.2022 | 12,66 | 13,04 | 12,60 | 12,95 | 1,49% | 284.734,00 |
| 03.02.2022 | 13,03 | 13,27 | 12,70 | 12,76 | -3,41% | 361.168,00 |
| 02.02.2022 | 13,70 | 13,70 | 13,14 | 13,21 | -3,29% | 319.504,00 |
| 01.02.2022 | 13,63 | 13,73 | 13,40 | 13,66 | 0,44% | 356.278,00 |
| 31.01.2022 | 13,11 | 13,61 | 13,09 | 13,60 | 4,29% | 691.087,00 |
| 28.01.2022 | 13,01 | 13,07 | 12,67 | 13,04 | 0,54% | 614.552,00 |
| 27.01.2022 | 13,15 | 13,49 | 12,85 | 12,97 | -1,52% | 562.729,00 |
| 26.01.2022 | 13,34 | 13,62 | 13,11 | 13,17 | -1,27% | 384.127,00 |
| 25.01.2022 | 13,29 | 13,56 | 13,15 | 13,34 | -2,84% | 581.971,00 |
| 24.01.2022 | 13,10 | 13,78 | 12,81 | 13,73 | 2,46% | 557.483,00 |
| 21.01.2022 | 13,28 | 13,79 | 13,27 | 13,40 | -0,67% | 543.327,00 |
| 20.01.2022 | 13,60 | 13,86 | 13,46 | 13,49 | -1,03% | 347.593,00 |
| 19.01.2022 | 13,47 | 13,95 | 13,45 | 13,63 | 1,56% | 354.046,00 |
| 18.01.2022 | 13,80 | 13,80 | 13,41 | 13,42 | -3,38% | 408.775,00 |
| 14.01.2022 | 13,90 | 14,08 | 13,58 | 13,89 | -0,50% | 353.488,00 |
| 13.01.2022 | 14,27 | 14,42 | 13,82 | 13,96 | -2,45% | 362.828,00 |
| 12.01.2022 | 14,67 | 14,75 | 14,30 | 14,31 | -1,38% | 260.113,00 |
| 11.01.2022 | 14,32 | 14,71 | 14,29 | 14,51 | 2,04% | 469.320,00 |
| 10.01.2022 | 13,94 | 14,32 | 13,57 | 14,22 | 1,28% | 682.219,00 |
| 07.01.2022 | 13,74 | 14,20 | 13,74 | 14,04 | 1,08% | 797.953,00 |
| 06.01.2022 | 14,07 | 14,23 | 13,74 | 13,89 | 0,65% | 634.288,00 |
| 05.01.2022 | 14,11 | 14,18 | 13,59 | 13,80 | -2,54% | 3.182.460,00 |
| 04.01.2022 | 14,33 | 14,33 | 13,61 | 14,16 | -1,73% | 1.267.909,00 |
| 03.01.2022 | 14,25 | 14,43 | 14,09 | 14,41 | 1,55% | 369.221,00 |
| 31.12.2021 | 14,40 | 14,57 | 14,16 | 14,19 | -1,60% | 321.590,00 |
| 30.12.2021 | 14,30 | 14,71 | 14,25 | 14,42 | 0,56% | 537.665,00 |
| 29.12.2021 | 14,45 | 14,48 | 14,25 | 14,34 | -0,49% | 300.658,00 |
| 28.12.2021 | 14,54 | 14,80 | 14,38 | 14,41 | -1,23% | 308.236,00 |
| 27.12.2021 | 14,77 | 14,83 | 14,51 | 14,59 | -0,14% | 256.067,00 |
| 23.12.2021 | 14,45 | 14,68 | 14,32 | 14,61 | 1,32% | 169.807,00 |
| 22.12.2021 | 14,26 | 14,51 | 14,18 | 14,42 | 0,91% | 269.386,00 |
| 21.12.2021 | 14,01 | 14,36 | 14,01 | 14,29 | 2,81% | 436.635,00 |
| 20.12.2021 | 14,21 | 14,26 | 13,73 | 13,90 | -3,67% | 348.797,00 |
| 17.12.2021 | 13,87 | 14,51 | 13,67 | 14,43 | 3,66% | 1.102.603,00 |
| 16.12.2021 | 14,36 | 14,36 | 13,80 | 13,92 | -1,42% | 591.197,00 |
| 15.12.2021 | 13,88 | 14,13 | 13,60 | 14,12 | 1,66% | 419.165,00 |
| 14.12.2021 | 13,81 | 14,10 | 13,55 | 13,89 | -4,34% | 800.924,00 |
| 13.12.2021 | 14,09 | 14,70 | 14,09 | 14,52 | 2,83% | 443.544,00 |
| 10.12.2021 | 14,29 | 14,51 | 14,01 | 14,12 | -0,98% | 1.166.263,00 |
| 09.12.2021 | 14,52 | 14,56 | 14,17 | 14,26 | -1,45% | 480.535,00 |
| 08.12.2021 | 14,61 | 14,76 | 14,34 | 14,47 | -1,03% | 706.148,00 |
| 07.12.2021 | 14,82 | 15,14 | 14,60 | 14,62 | -0,20% | 637.722,00 |
| 06.12.2021 | 14,29 | 14,76 | 14,19 | 14,65 | 2,30% | 268.850,00 |
| 03.12.2021 | 14,32 | 14,47 | 13,87 | 14,32 | -0,07% | 378.050,00 |
| 02.12.2021 | 13,80 | 14,43 | 13,77 | 14,33 | 3,47% | 411.467,00 |
| 01.12.2021 | 14,59 | 14,86 | 13,84 | 13,85 | -3,82% | 444.322,00 |
| 30.11.2021 | 14,38 | 14,50 | 13,89 | 14,40 | 0,07% | 638.195,00 |
| 29.11.2021 | 14,99 | 15,08 | 14,37 | 14,39 | -3,81% | 702.178,00 |
| 26.11.2021 | 14,86 | 15,06 | 14,69 | 14,96 | 0,61% | 230.878,00 |
| 24.11.2021 | 14,44 | 14,92 | 14,30 | 14,87 | 1,78% | 332.123,00 |
| 23.11.2021 | 14,96 | 15,18 | 14,57 | 14,61 | -3,25% | 470.370,00 |
| 22.11.2021 | 15,35 | 15,42 | 14,95 | 15,10 | -2,01% | 322.317,00 |
| 19.11.2021 | 15,82 | 16,01 | 15,35 | 15,41 | -2,16% | 513.271,00 |
| 18.11.2021 | 16,44 | 16,51 | 15,73 | 15,75 | -4,26% | 352.948,00 |
| 17.11.2021 | 16,47 | 16,56 | 16,29 | 16,45 | -0,24% | 233.098,00 |
| 16.11.2021 | 16,71 | 16,86 | 16,42 | 16,49 | -1,26% | 362.056,00 |
| 15.11.2021 | 16,85 | 16,85 | 16,45 | 16,70 | -0,12% | 473.506,00 |
| 12.11.2021 | 16,60 | 16,75 | 16,54 | 16,72 | 1,33% | 287.925,00 |
| 11.11.2021 | 16,64 | 16,81 | 16,41 | 16,50 | 0,12% | 541.198,00 |
| 10.11.2021 | 16,87 | 16,88 | 16,33 | 16,48 | -2,72% | 343.813,00 |
| 09.11.2021 | 17,00 | 17,17 | 16,84 | 16,94 | 0,30% | 366.749,00 |
| 08.11.2021 | 16,70 | 17,00 | 16,70 | 16,89 | 0,60% | 351.623,00 |
| 05.11.2021 | 17,12 | 17,24 | 16,68 | 16,79 | -0,71% | 448.308,00 |
| 04.11.2021 | 16,81 | 17,03 | 16,52 | 16,91 | 1,02% | 657.996,00 |