101,870$
-2,91%
Echtzeit-Aktienkurs SCIENT.GAMES DL-,01
Bid:
Ask:
Aktienkurse zur SCIENT.GAMES DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.11.2024 | 93,61 | 94,35 | 92,66 | 92,82 | -0,49% | 124.086,00 |
| 15.11.2024 | 93,70 | 94,50 | 93,10 | 93,28 | 0,19% | 217.633,00 |
| 14.11.2024 | 94,42 | 95,64 | 92,83 | 93,10 | 0,98% | 138.188,00 |
| 13.11.2024 | 90,00 | 97,87 | 90,00 | 92,20 | -10,04% | 246.393,00 |
| 12.11.2024 | 103,33 | 104,31 | 102,22 | 102,49 | -1,02% | 65.107,00 |
| 11.11.2024 | 103,68 | 104,84 | 103,28 | 103,55 | 0,61% | 30.986,00 |
| 08.11.2024 | 102,39 | 103,09 | 101,99 | 102,92 | 0,83% | 62.875,00 |
| 07.11.2024 | 100,52 | 103,18 | 100,52 | 102,07 | 2,43% | 85.602,00 |
| 06.11.2024 | 98,71 | 100,39 | 98,71 | 99,65 | 4,01% | 50.101,00 |
| 05.11.2024 | 95,38 | 96,40 | 95,09 | 95,81 | 1,54% | 57.135,00 |
| 04.11.2024 | 93,71 | 95,12 | 93,52 | 94,35 | 0,13% | 29.332,00 |
| 01.11.2024 | 94,00 | 95,35 | 93,50 | 94,23 | 0,44% | 77.581,00 |
| 31.10.2024 | 94,25 | 95,51 | 93,27 | 93,82 | -0,42% | 77.521,00 |
| 30.10.2024 | 96,20 | 97,20 | 94,12 | 94,22 | -2,73% | 90.101,00 |
| 29.10.2024 | 95,52 | 97,08 | 95,25 | 96,86 | 1,20% | 69.824,00 |
| 28.10.2024 | 96,06 | 96,85 | 94,65 | 95,71 | 0,57% | 34.930,00 |
| 25.10.2024 | 94,94 | 95,17 | 94,05 | 95,17 | 1,83% | 48.176,00 |
| 24.10.2024 | 93,37 | 93,98 | 92,79 | 93,46 | 0,44% | 67.749,00 |
| 23.10.2024 | 91,85 | 94,23 | 91,72 | 93,05 | 0,78% | 95.410,00 |
| 22.10.2024 | 91,36 | 92,77 | 91,13 | 92,33 | 0,67% | 100.636,00 |
| 21.10.2024 | 93,13 | 93,36 | 91,16 | 91,72 | -1,76% | 44.009,00 |
| 18.10.2024 | 94,57 | 94,77 | 93,24 | 93,36 | -1,34% | 111.190,00 |
| 17.10.2024 | 95,23 | 95,23 | 93,68 | 94,63 | -0,65% | 150.348,00 |
| 16.10.2024 | 94,72 | 95,59 | 94,19 | 95,25 | 1,08% | 87.072,00 |
| 15.10.2024 | 95,25 | 96,52 | 93,65 | 94,23 | -0,31% | 133.126,00 |
| 14.10.2024 | 95,70 | 95,93 | 94,46 | 94,52 | -1,24% | 75.006,00 |
| 11.10.2024 | 95,13 | 96,35 | 95,12 | 95,71 | 0,77% | 83.373,00 |
| 10.10.2024 | 96,08 | 96,08 | 94,55 | 94,98 | -1,14% | 73.472,00 |
| 09.10.2024 | 96,36 | 98,88 | 95,76 | 96,08 | 0,02% | 160.370,00 |
| 08.10.2024 | 95,00 | 96,53 | 94,95 | 96,06 | 1,95% | 158.054,00 |
| 07.10.2024 | 92,98 | 94,44 | 92,21 | 94,22 | 0,85% | 76.480,00 |
| 04.10.2024 | 93,06 | 93,79 | 91,27 | 93,43 | 4,39% | 120.252,00 |
| 03.10.2024 | 88,22 | 89,88 | 88,22 | 89,50 | 2,03% | 171.013,00 |
| 02.10.2024 | 87,50 | 89,62 | 87,06 | 87,72 | -0,26% | 122.357,00 |
| 01.10.2024 | 89,77 | 89,92 | 86,43 | 87,95 | -3,04% | 179.003,00 |
| 30.09.2024 | 92,00 | 92,00 | 89,40 | 90,71 | -1,84% | 79.049,00 |
| 27.09.2024 | 93,09 | 93,52 | 90,99 | 92,41 | -0,84% | 127.847,00 |