99,890$
1,04%
Echtzeit-Aktienkurs SCIENT.GAMES DL-,01
Bid:
Ask:
Aktienkurse zur SCIENT.GAMES DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 94,09 | 95,34 | 92,71 | 93,19 | 1,72% | 115.909,00 |
| 25.09.2024 | 91,40 | 93,14 | 90,43 | 91,61 | 0,97% | 239.752,00 |
| 24.09.2024 | 95,20 | 96,01 | 90,41 | 90,73 | -19,50% | 306.506,00 |
| 23.09.2024 | 113,15 | 113,49 | 111,50 | 112,71 | 0,18% | 34.738,00 |
| 20.09.2024 | 112,27 | 113,37 | 111,31 | 112,51 | 0,00% | 87.008,00 |
| 19.09.2024 | 117,20 | 117,20 | 111,94 | 112,51 | -0,20% | 63.382,00 |
| 18.09.2024 | 113,13 | 114,35 | 111,61 | 112,74 | 0,63% | 70.111,00 |
| 17.09.2024 | 111,92 | 114,00 | 111,23 | 112,03 | 1,05% | 82.709,00 |
| 16.09.2024 | 111,94 | 111,94 | 109,85 | 110,87 | -0,52% | 25.591,00 |
| 13.09.2024 | 110,54 | 112,89 | 110,30 | 111,45 | 0,89% | 66.206,00 |
| 12.09.2024 | 111,33 | 112,36 | 109,69 | 110,47 | 0,76% | 92.055,00 |
| 11.09.2024 | 106,14 | 109,77 | 105,72 | 109,64 | 2,65% | 84.606,00 |
| 10.09.2024 | 107,60 | 107,60 | 104,34 | 106,81 | 0,78% | 90.505,00 |
| 09.09.2024 | 105,18 | 106,30 | 104,55 | 105,98 | 0,93% | 48.877,00 |
| 06.09.2024 | 107,69 | 107,91 | 104,76 | 105,00 | -2,35% | 50.385,00 |
| 05.09.2024 | 106,91 | 107,94 | 106,59 | 107,53 | -0,23% | 75.159,00 |
| 04.09.2024 | 107,93 | 109,14 | 107,35 | 107,78 | -0,86% | 59.629,00 |
| 03.09.2024 | 110,32 | 111,00 | 108,11 | 108,72 | -1,01% | 97.385,00 |
| 30.08.2024 | 109,35 | 109,93 | 107,84 | 109,83 | 1,19% | 47.417,00 |
| 29.08.2024 | 107,68 | 109,62 | 107,68 | 108,54 | 1,29% | 51.943,00 |
| 28.08.2024 | 107,42 | 107,71 | 106,32 | 107,16 | -0,94% | 42.692,00 |
| 27.08.2024 | 107,31 | 108,96 | 107,23 | 108,18 | 0,32% | 46.446,00 |
| 26.08.2024 | 109,94 | 110,41 | 107,27 | 107,83 | -0,28% | 55.236,00 |
| 23.08.2024 | 108,75 | 110,57 | 108,00 | 108,13 | -0,01% | 101.880,00 |
| 22.08.2024 | 108,76 | 108,88 | 107,84 | 108,14 | -0,85% | 50.006,00 |
| 21.08.2024 | 106,89 | 109,07 | 106,83 | 109,07 | 3,16% | 66.231,00 |
| 20.08.2024 | 107,42 | 107,45 | 105,49 | 105,73 | -1,34% | 57.682,00 |
| 19.08.2024 | 105,91 | 107,17 | 104,75 | 107,17 | 1,49% | 34.297,00 |
| 16.08.2024 | 101,64 | 105,60 | 101,64 | 105,60 | 3,93% | 94.866,00 |
| 15.08.2024 | 103,48 | 103,48 | 100,80 | 101,61 | -0,34% | 117.688,00 |
| 14.08.2024 | 103,37 | 103,41 | 101,01 | 101,96 | -0,68% | 90.623,00 |
| 13.08.2024 | 101,94 | 102,69 | 101,04 | 102,66 | 2,40% | 68.451,00 |
| 12.08.2024 | 102,15 | 103,20 | 100,08 | 100,25 | -1,54% | 57.263,00 |
| 09.08.2024 | 100,85 | 103,31 | 100,85 | 101,82 | -0,54% | 104.550,00 |
| 08.08.2024 | 101,06 | 104,14 | 96,89 | 102,37 | 1,81% | 168.503,00 |
| 07.08.2024 | 102,24 | 103,63 | 100,32 | 100,55 | -0,20% | 180.971,00 |
| 06.08.2024 | 98,78 | 101,88 | 98,07 | 100,75 | 3,30% | 125.950,00 |
| 05.08.2024 | 96,35 | 99,85 | 95,95 | 97,53 | -4,90% | 70.955,00 |
| 02.08.2024 | 102,56 | 103,53 | 100,96 | 102,56 | -3,51% | 147.912,00 |
| 01.08.2024 | 107,46 | 108,99 | 104,87 | 106,29 | -0,94% | 126.263,00 |
| 31.07.2024 | 107,00 | 108,56 | 105,78 | 107,30 | 1,96% | 90.992,00 |
| 30.07.2024 | 104,99 | 106,37 | 104,24 | 105,24 | 0,70% | 71.358,00 |
| 29.07.2024 | 104,31 | 105,23 | 103,12 | 104,51 | 0,56% | 44.795,00 |
| 26.07.2024 | 104,23 | 104,77 | 103,42 | 103,93 | 1,75% | 79.364,00 |
| 25.07.2024 | 102,91 | 103,43 | 100,71 | 102,14 | -0,45% | 107.479,00 |
| 24.07.2024 | 105,35 | 105,75 | 102,32 | 102,60 | -3,04% | 110.345,00 |
| 23.07.2024 | 104,57 | 106,15 | 103,98 | 105,82 | 2,12% | 95.423,00 |
| 22.07.2024 | 102,09 | 103,89 | 101,88 | 103,62 | 2,09% | 34.435,00 |
| 19.07.2024 | 102,69 | 102,90 | 101,19 | 101,50 | -1,35% | 71.639,00 |
| 18.07.2024 | 103,68 | 104,23 | 101,40 | 102,89 | -0,44% | 91.496,00 |
| 17.07.2024 | 104,61 | 105,07 | 103,10 | 103,34 | -1,80% | 104.994,00 |
| 16.07.2024 | 107,34 | 108,30 | 104,08 | 105,23 | -1,57% | 147.732,00 |