80,370$
2,04%
Echtzeit-Aktienkurs SCIENT.GAMES DL-,01
Bid:
Ask:
Aktienkurse zur SCIENT.GAMES DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 79,31 | 81,51 | 79,31 | 80,37 | 2,04% | 141.859,00 |
| 14.04.2025 | 79,29 | 81,13 | 77,72 | 78,76 | 0,95% | 93.485,00 |
| 11.04.2025 | 77,58 | 79,18 | 76,94 | 78,02 | 0,00% | 204.517,00 |
| 10.04.2025 | 81,39 | 81,56 | 76,26 | 78,02 | -6,85% | 162.397,00 |
| 09.04.2025 | 76,38 | 85,29 | 76,38 | 83,76 | 7,58% | 326.866,00 |
| 08.04.2025 | 81,25 | 82,93 | 76,39 | 77,86 | -1,38% | 149.320,00 |
| 07.04.2025 | 76,79 | 83,75 | 76,19 | 78,95 | -1,01% | 127.193,00 |
| 04.04.2025 | 80,03 | 82,38 | 75,45 | 79,75 | -5,04% | 228.224,00 |
| 03.04.2025 | 86,64 | 87,29 | 82,68 | 83,98 | -8,73% | 158.279,00 |
| 02.04.2025 | 91,01 | 93,10 | 89,48 | 92,01 | 4,70% | 147.233,00 |
| 01.04.2025 | 86,72 | 88,42 | 85,78 | 87,88 | 1,54% | 139.689,00 |
| 31.03.2025 | 86,90 | 86,98 | 84,96 | 86,55 | -2,82% | 80.868,00 |
| 28.03.2025 | 96,78 | 96,78 | 86,78 | 89,06 | -10,35% | 142.658,00 |
| 27.03.2025 | 104,45 | 104,45 | 99,22 | 99,34 | -5,82% | 57.240,00 |
| 26.03.2025 | 107,10 | 107,22 | 104,73 | 105,48 | -1,92% | 38.601,00 |
| 25.03.2025 | 106,71 | 108,29 | 106,36 | 107,54 | 0,33% | 52.007,00 |
| 24.03.2025 | 104,50 | 107,47 | 104,50 | 107,19 | 3,39% | 52.597,00 |
| 21.03.2025 | 102,56 | 103,93 | 101,40 | 103,68 | -0,57% | 80.577,00 |
| 20.03.2025 | 103,44 | 106,61 | 103,14 | 104,27 | -0,21% | 104.822,00 |
| 19.03.2025 | 103,44 | 104,60 | 103,07 | 104,49 | 1,01% | 96.178,00 |
| 18.03.2025 | 103,61 | 104,82 | 103,15 | 103,44 | -1,21% | 47.362,00 |
| 17.03.2025 | 103,13 | 105,11 | 103,02 | 104,71 | 1,06% | 38.122,00 |
| 14.03.2025 | 102,52 | 104,41 | 102,52 | 103,61 | 2,03% | 33.362,00 |
| 13.03.2025 | 102,25 | 102,73 | 101,12 | 101,55 | -0,42% | 72.206,00 |
| 12.03.2025 | 102,37 | 103,33 | 101,53 | 101,98 | -0,10% | 58.675,00 |
| 11.03.2025 | 102,45 | 104,03 | 101,33 | 102,08 | -0,87% | 58.306,00 |
| 10.03.2025 | 102,22 | 104,21 | 101,98 | 102,98 | -2,10% | 57.138,00 |
| 07.03.2025 | 102,95 | 105,47 | 100,76 | 105,19 | 1,12% | 90.320,00 |
| 06.03.2025 | 107,12 | 107,28 | 103,86 | 104,03 | -3,97% | 61.651,00 |
| 05.03.2025 | 108,80 | 108,80 | 105,97 | 108,33 | 1,71% | 56.228,00 |
| 04.03.2025 | 108,15 | 108,15 | 103,77 | 106,51 | -2,81% | 83.529,00 |
| 03.03.2025 | 112,42 | 113,91 | 108,93 | 109,59 | -1,76% | 49.696,00 |
| 28.02.2025 | 110,55 | 111,55 | 109,35 | 111,55 | 0,83% | 102.278,00 |
| 27.02.2025 | 109,71 | 112,85 | 109,01 | 110,64 | 1,86% | 97.804,00 |
| 26.02.2025 | 107,39 | 110,29 | 105,47 | 108,61 | 6,83% | 158.341,00 |
| 25.02.2025 | 100,59 | 102,27 | 99,43 | 101,67 | 1,06% | 101.462,00 |
| 24.02.2025 | 101,93 | 102,07 | 99,99 | 100,60 | -1,25% | 34.565,00 |
| 21.02.2025 | 105,26 | 105,36 | 101,44 | 101,87 | -2,91% | 74.885,00 |
| 20.02.2025 | 106,08 | 106,89 | 104,74 | 104,92 | -1,04% | 64.292,00 |
| 19.02.2025 | 106,34 | 106,84 | 103,42 | 106,02 | 4,29% | 192.306,00 |
| 18.02.2025 | 96,55 | 101,73 | 96,55 | 101,66 | 4,74% | 82.495,00 |
| 14.02.2025 | 98,55 | 98,55 | 96,48 | 97,06 | -0,79% | 87.457,00 |
| 13.02.2025 | 94,99 | 97,95 | 94,89 | 97,83 | 3,53% | 72.211,00 |
| 12.02.2025 | 92,97 | 95,10 | 92,97 | 94,49 | 0,11% | 112.827,00 |
| 11.02.2025 | 96,40 | 96,40 | 93,63 | 94,39 | -3,35% | 135.055,00 |
| 10.02.2025 | 92,93 | 98,33 | 91,08 | 97,67 | 11,02% | 116.461,00 |
| 07.02.2025 | 88,62 | 88,92 | 87,08 | 87,97 | -0,14% | 98.870,00 |
| 06.02.2025 | 87,56 | 88,68 | 87,45 | 88,09 | 1,31% | 111.091,00 |
| 05.02.2025 | 87,41 | 87,61 | 86,21 | 86,95 | 0,32% | 118.003,00 |
| 04.02.2025 | 85,29 | 86,68 | 85,19 | 86,67 | 1,58% | 92.131,00 |
| 03.02.2025 | 85,78 | 86,74 | 84,73 | 85,32 | -2,94% | 71.775,00 |
| 31.01.2025 | 89,19 | 89,93 | 87,80 | 87,90 | -1,18% | 92.131,00 |
| 30.01.2025 | 89,32 | 89,88 | 88,53 | 88,95 | 0,70% | 97.210,00 |
| 29.01.2025 | 88,18 | 88,65 | 87,51 | 88,33 | -0,01% | 106.728,00 |
| 28.01.2025 | 86,72 | 89,68 | 86,72 | 88,34 | 1,19% | 94.385,00 |
| 27.01.2025 | 86,46 | 88,13 | 86,04 | 87,30 | 0,18% | 63.903,00 |
| 24.01.2025 | 87,64 | 87,98 | 85,89 | 87,14 | -1,04% | 113.952,00 |
| 23.01.2025 | 90,17 | 90,31 | 87,56 | 88,06 | -3,07% | 112.095,00 |
| 22.01.2025 | 91,11 | 92,41 | 90,59 | 90,85 | -0,37% | 97.982,00 |
| 21.01.2025 | 90,49 | 91,68 | 90,49 | 91,19 | 1,28% | 78.235,00 |
| 17.01.2025 | 90,08 | 90,76 | 89,96 | 90,04 | 0,83% | 100.225,00 |
| 16.01.2025 | 89,16 | 89,85 | 88,76 | 89,30 | 0,40% | 105.569,00 |
| 15.01.2025 | 88,56 | 90,43 | 88,56 | 88,94 | 2,51% | 121.175,00 |
| 14.01.2025 | 85,52 | 87,46 | 85,52 | 86,76 | 1,92% | 113.698,00 |
| 13.01.2025 | 84,98 | 85,15 | 84,41 | 85,13 | -0,19% | 54.086,00 |
| 10.01.2025 | 85,91 | 86,06 | 84,02 | 85,29 | -0,29% | 106.742,00 |
| 08.01.2025 | 85,91 | 86,56 | 84,94 | 85,54 | -0,12% | 62.978,00 |
| 07.01.2025 | 86,93 | 87,50 | 85,35 | 85,64 | -0,46% | 100.025,00 |
| 06.01.2025 | 86,20 | 87,19 | 86,00 | 86,04 | 0,09% | 62.888,00 |
| 03.01.2025 | 85,96 | 85,96 | 84,66 | 85,96 | 0,67% | 61.622,00 |
| 02.01.2025 | 87,14 | 87,60 | 84,78 | 85,39 | -1,11% | 137.850,00 |
| 31.12.2024 | 85,06 | 87,07 | 85,06 | 86,35 | 1,40% | 108.132,00 |
| 30.12.2024 | 84,76 | 86,08 | 84,13 | 85,16 | -1,02% | 86.489,00 |
| 27.12.2024 | 86,14 | 87,20 | 85,53 | 86,04 | -1,15% | 176.750,00 |
| 26.12.2024 | 85,59 | 87,62 | 85,59 | 87,04 | 1,11% | 141.520,00 |
| 24.12.2024 | 85,31 | 86,83 | 85,00 | 86,09 | 0,43% | 130.585,00 |
| 23.12.2024 | 85,48 | 86,22 | 85,15 | 85,72 | 0,34% | 74.147,00 |
| 20.12.2024 | 87,85 | 87,85 | 85,08 | 85,43 | -1,33% | 87.265,00 |
| 19.12.2024 | 87,15 | 87,81 | 86,27 | 86,58 | 0,42% | 55.839,00 |
| 18.12.2024 | 90,04 | 91,06 | 85,89 | 86,22 | -3,93% | 52.888,00 |
| 17.12.2024 | 90,90 | 90,98 | 89,26 | 89,75 | -1,56% | 71.262,00 |
| 16.12.2024 | 91,03 | 92,86 | 91,03 | 91,17 | -0,42% | 23.639,00 |
| 13.12.2024 | 94,14 | 94,14 | 91,24 | 91,55 | -1,95% | 49.342,00 |
| 12.12.2024 | 92,71 | 94,20 | 92,71 | 93,37 | 0,23% | 39.077,00 |
| 11.12.2024 | 93,64 | 94,11 | 92,36 | 93,16 | 0,12% | 47.683,00 |
| 10.12.2024 | 93,95 | 94,68 | 92,96 | 93,05 | -1,36% | 24.623,00 |
| 09.12.2024 | 97,23 | 97,98 | 93,88 | 94,33 | -3,42% | 36.904,00 |
| 06.12.2024 | 98,00 | 99,66 | 97,54 | 97,67 | 0,09% | 80.254,00 |
| 05.12.2024 | 99,88 | 100,44 | 97,58 | 97,58 | -2,31% | 163.402,00 |
| 04.12.2024 | 98,39 | 100,56 | 98,02 | 99,89 | 1,04% | 187.843,00 |
| 03.12.2024 | 97,90 | 99,04 | 97,70 | 98,86 | 0,91% | 163.829,00 |
| 02.12.2024 | 95,33 | 99,14 | 94,93 | 97,97 | 3,13% | 101.189,00 |
| 29.11.2024 | 97,33 | 97,33 | 94,46 | 95,00 | -2,19% | 29.496,00 |
| 27.11.2024 | 98,00 | 99,18 | 96,93 | 97,13 | -0,77% | 142.771,00 |
| 26.11.2024 | 98,13 | 99,34 | 97,59 | 97,88 | -0,57% | 192.714,00 |
| 25.11.2024 | 97,50 | 100,01 | 97,50 | 98,44 | 2,07% | 100.115,00 |
| 22.11.2024 | 94,97 | 96,49 | 94,95 | 96,44 | 2,15% | 174.770,00 |
| 21.11.2024 | 91,59 | 94,98 | 91,59 | 94,41 | 2,09% | 205.934,00 |
| 20.11.2024 | 92,88 | 93,06 | 90,78 | 92,48 | 1,21% | 182.169,00 |
| 19.11.2024 | 91,36 | 92,75 | 90,10 | 91,37 | -1,56% | 224.642,00 |