87,040$
1,45%
Echtzeit-Aktienkurs SCIENT.GAMES DL-,01
Bid:
Ask:
Aktienkurse zur SCIENT.GAMES DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 85,34 | 87,24 | 84,71 | 87,04 | 1,45% | 65.790,00 |
| 05.06.2025 | 86,11 | 86,34 | 84,65 | 85,80 | -0,91% | 124.953,00 |
| 04.06.2025 | 85,91 | 86,67 | 84,82 | 86,59 | 1,93% | 76.659,00 |
| 03.06.2025 | 84,54 | 85,42 | 84,40 | 84,95 | -0,36% | 122.678,00 |
| 02.06.2025 | 87,60 | 88,00 | 84,65 | 85,26 | -5,41% | 89.482,00 |
| 30.05.2025 | 90,91 | 91,76 | 89,48 | 90,14 | -0,92% | 76.214,00 |
| 29.05.2025 | 92,02 | 92,27 | 90,63 | 90,98 | -0,87% | 95.617,00 |
| 28.05.2025 | 92,03 | 92,67 | 91,29 | 91,78 | 0,27% | 108.308,00 |
| 27.05.2025 | 90,42 | 92,03 | 90,42 | 91,53 | 6,41% | 144.900,00 |
| 23.05.2025 | 80,92 | 86,43 | 80,33 | 86,02 | 4,85% | 109.186,00 |
| 22.05.2025 | 82,73 | 82,73 | 80,44 | 82,04 | -0,55% | 94.003,00 |
| 21.05.2025 | 83,50 | 85,04 | 82,44 | 82,49 | -0,13% | 127.316,00 |
| 20.05.2025 | 83,87 | 83,87 | 81,41 | 82,60 | -0,34% | 124.548,00 |
| 19.05.2025 | 82,89 | 83,63 | 82,22 | 82,88 | -2,03% | 92.666,00 |
| 16.05.2025 | 84,06 | 84,60 | 82,85 | 84,60 | 1,15% | 42.417,00 |
| 15.05.2025 | 83,80 | 84,76 | 83,36 | 83,64 | -0,63% | 134.435,00 |
| 14.05.2025 | 88,72 | 88,90 | 84,08 | 84,17 | -5,03% | 134.886,00 |
| 13.05.2025 | 86,52 | 88,95 | 86,49 | 88,63 | 2,81% | 144.787,00 |
| 12.05.2025 | 84,62 | 87,10 | 84,59 | 86,21 | 5,78% | 186.013,00 |
| 09.05.2025 | 80,28 | 82,15 | 79,07 | 81,50 | 1,19% | 198.168,00 |
| 08.05.2025 | 86,41 | 86,41 | 79,76 | 80,54 | -14,01% | 302.486,00 |
| 07.05.2025 | 93,81 | 95,13 | 93,03 | 93,66 | -0,18% | 107.139,00 |
| 06.05.2025 | 92,40 | 94,09 | 92,21 | 93,83 | 0,42% | 85.186,00 |
| 05.05.2025 | 90,71 | 94,77 | 90,13 | 93,44 | 1,92% | 86.080,00 |
| 02.05.2025 | 88,41 | 92,01 | 88,41 | 91,68 | 4,04% | 65.256,00 |
| 01.05.2025 | 85,97 | 88,45 | 85,92 | 88,12 | 3,28% | 110.993,00 |
| 30.04.2025 | 83,52 | 85,62 | 82,75 | 85,32 | 0,21% | 155.943,00 |
| 29.04.2025 | 84,75 | 85,73 | 84,19 | 85,14 | 0,50% | 70.462,00 |
| 28.04.2025 | 84,14 | 85,65 | 83,93 | 84,72 | 0,38% | 54.168,00 |
| 25.04.2025 | 83,90 | 84,51 | 82,91 | 84,40 | 0,94% | 60.038,00 |
| 24.04.2025 | 81,28 | 83,96 | 81,24 | 83,61 | 1,42% | 75.977,00 |
| 23.04.2025 | 83,55 | 86,60 | 81,99 | 82,44 | 2,58% | 104.545,00 |
| 22.04.2025 | 78,42 | 80,40 | 76,86 | 80,37 | 3,08% | 120.726,00 |
| 21.04.2025 | 79,12 | 79,50 | 76,61 | 77,96 | -2,56% | 66.075,00 |
| 17.04.2025 | 78,30 | 81,41 | 78,30 | 80,01 | 2,12% | 132.833,00 |
| 16.04.2025 | 79,73 | 80,81 | 77,11 | 78,35 | -2,51% | 108.652,00 |
| 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 |