31,900€
-1,54%
Echtzeit-Aktienkurs Sapiens International Corp
Bid:
Ask:
Aktienkurse zur Sapiens International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 17.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 16.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 13.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 12.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 11.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 10.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 09.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 06.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 05.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 04.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | 180,00 |
| 03.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 02.09.2024 | 32,80 | 32,80 | 32,40 | 32,40 | 0,00% | - |
| 30.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 29.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 28.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 27.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 26.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 23.08.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 60,00 |
| 22.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 21.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 20.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 19.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 16.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 5,10% | - |
| 15.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 14.08.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 13.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 12.08.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -0,62% | 40,00 |
| 09.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 08.08.2024 | 31,80 | 32,20 | 31,80 | 32,20 | 1,26% | 26,00 |
| 07.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 06.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 05.08.2024 | 32,40 | 32,40 | 31,00 | 31,00 | -7,19% | 545,00 |
| 02.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -6,70% | - |
| 01.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 31.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 30.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 29.07.2024 | 36,40 | 36,60 | 36,40 | 36,60 | 1,10% | 44,00 |
| 26.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 25.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -4,76% | - |
| 24.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 23.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 22.07.2024 | 36,40 | 37,20 | 36,40 | 37,20 | 4,49% | 17,00 |
| 19.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 18.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 17.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 16.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | - |
| 15.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 12.07.2024 | 33,40 | 34,60 | 33,40 | 34,60 | 6,13% | 30,00 |
| 11.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 10.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 09.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 08.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 05.07.2024 | 31,80 | 32,00 | 31,80 | 32,00 | 0,00% | 35,00 |
| 04.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 03.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 02.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 01.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 28.06.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 27.06.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 26.06.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 25.06.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 24.06.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 21.06.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 20.06.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 19.06.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 18.06.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 17.06.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 14.06.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 13.06.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 12.06.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | 31,00 |
| 11.06.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 10.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 07.06.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 06.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 05.06.2024 | 30,20 | 30,60 | 30,20 | 30,60 | 1,32% | 30,00 |
| 04.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 03.06.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 31.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 30.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 29.05.2024 | 31,20 | 31,40 | 31,20 | 31,40 | 0,64% | 595,00 |
| 28.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 27.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 24.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 23.05.2024 | 31,60 | 31,80 | 31,40 | 31,40 | -1,88% | 100,00 |
| 22.05.2024 | 31,60 | 32,00 | 31,60 | 32,00 | 0,63% | 190,00 |
| 21.05.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 20.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 17.05.2024 | 31,40 | 32,20 | 31,40 | 32,20 | 1,26% | 16,00 |
| 16.05.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 15.05.2024 | 32,00 | 32,20 | 32,00 | 32,00 | 0,63% | 70,00 |
| 14.05.2024 | 30,80 | 31,80 | 30,80 | 31,80 | 3,25% | 200,00 |
| 13.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 10.05.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 09.05.2024 | 31,00 | 31,00 | 30,80 | 30,80 | 2,67% | 33,00 |
| 08.05.2024 | 29,00 | 30,00 | 29,00 | 30,00 | 4,17% | 64,00 |
| 07.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 06.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 5,00 |
| 03.05.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 0,00% | 50,00 |
| 02.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |