25,100€
-0,40%
Echtzeit-Aktienkurs Sapiens International Corp
Bid:
Ask:
Aktienkurse zur Sapiens International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 24,40 | 25,00 | 24,00 | 24,00 | -4,76% | 129,00 |
| 10.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 07.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |
| 06.03.2025 | 25,20 | 26,20 | 25,20 | 26,20 | 3,97% | 75,00 |
| 05.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 04.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 03.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 28.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 27.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 26.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 25.02.2025 | 25,80 | 26,40 | 25,80 | 26,40 | 0,00% | 62,00 |
| 24.02.2025 | 26,00 | 26,40 | 26,00 | 26,40 | -1,49% | 62,00 |
| 21.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 20.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 19.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 18.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 17.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 14.02.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | - |
| 13.02.2025 | 24,80 | 25,00 | 24,20 | 25,00 | 0,00% | - |
| 12.02.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | - |
| 11.02.2025 | 25,40 | 25,60 | 25,40 | 25,40 | -2,31% | - |
| 10.02.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 0,78% | - |
| 07.02.2025 | 26,00 | 26,20 | 25,80 | 25,80 | 0,78% | - |
| 06.02.2025 | 25,60 | 25,60 | 25,40 | 25,60 | 1,59% | - |
| 05.02.2025 | 25,20 | 25,20 | 24,40 | 25,20 | 0,00% | - |
| 04.02.2025 | 25,00 | 25,20 | 24,80 | 25,20 | 0,80% | - |
| 03.02.2025 | 26,20 | 26,20 | 24,00 | 25,00 | -5,30% | - |
| 31.01.2025 | 25,00 | 26,40 | 25,00 | 26,40 | 3,94% | 265,00 |
| 30.01.2025 | 25,20 | 25,80 | 25,00 | 25,40 | 0,00% | - |
| 29.01.2025 | 25,00 | 25,80 | 25,00 | 25,40 | 1,60% | - |
| 28.01.2025 | 24,80 | 25,20 | 24,00 | 25,00 | 0,81% | 35,00 |
| 27.01.2025 | 24,80 | 24,80 | 24,00 | 24,80 | -0,80% | - |
| 24.01.2025 | 24,80 | 25,00 | 24,60 | 25,00 | 0,00% | - |
| 23.01.2025 | 25,00 | 25,00 | 24,60 | 25,00 | 1,63% | - |
| 22.01.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 0,82% | - |
| 21.01.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 1,67% | - |
| 20.01.2025 | 24,20 | 24,20 | 23,80 | 24,00 | -3,23% | - |
| 17.01.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,00% | - |
| 16.01.2025 | 24,60 | 24,80 | 24,00 | 24,80 | 0,81% | - |
| 15.01.2025 | 24,20 | 24,60 | 24,20 | 24,60 | -1,60% | - |
| 14.01.2025 | 24,80 | 25,00 | 24,20 | 25,00 | 2,46% | - |
| 13.01.2025 | 24,20 | 24,60 | 24,20 | 24,40 | 0,00% | - |
| 10.01.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | - |
| 09.01.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -3,23% | 30,00 |
| 08.01.2025 | 24,80 | 25,20 | 24,80 | 24,80 | 5,08% | - |
| 07.01.2025 | 24,60 | 24,60 | 23,60 | 23,60 | -7,09% | 20,00 |
| 06.01.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 1,60% | - |
| 03.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 02.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 30.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 27.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 23.12.2024 | 26,00 | 26,60 | 26,00 | 26,60 | 0,00% | - |
| 20.12.2024 | 26,00 | 26,60 | 26,00 | 26,60 | -1,48% | - |
| 19.12.2024 | 26,20 | 27,00 | 26,20 | 27,00 | 0,00% | - |
| 18.12.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 0,00% | - |
| 17.12.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 1,50% | - |
| 16.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 13.12.2024 | 26,60 | 27,00 | 26,60 | 26,80 | 0,00% | - |
| 12.12.2024 | 26,60 | 26,80 | 26,60 | 26,80 | -2,90% | - |
| 11.12.2024 | 26,20 | 27,60 | 26,20 | 27,60 | 1,47% | 131,00 |
| 10.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 09.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 5,38% | - |
| 06.12.2024 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | - |
| 05.12.2024 | 26,20 | 26,60 | 25,40 | 26,40 | -2,22% | - |
| 04.12.2024 | 25,80 | 27,00 | 25,80 | 27,00 | 4,65% | 10,00 |
| 03.12.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | - |
| 02.12.2024 | 25,40 | 25,60 | 25,40 | 25,60 | -0,78% | - |
| 29.11.2024 | 25,60 | 25,80 | 25,20 | 25,80 | 0,78% | - |
| 28.11.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,00% | - |
| 27.11.2024 | 25,60 | 25,60 | 25,40 | 25,60 | -1,54% | - |
| 26.11.2024 | 25,80 | 26,00 | 25,60 | 26,00 | 0,00% | - |
| 25.11.2024 | 26,00 | 26,60 | 26,00 | 26,00 | 0,00% | - |
| 22.11.2024 | 25,80 | 26,00 | 25,80 | 26,00 | -1,89% | - |
| 21.11.2024 | 25,70 | 26,50 | 25,50 | 26,50 | 4,33% | - |
| 20.11.2024 | 25,40 | 25,60 | 25,20 | 25,40 | 0,00% | 142,00 |
| 19.11.2024 | 25,20 | 25,60 | 25,20 | 25,40 | -3,05% | - |
| 18.11.2024 | 26,00 | 26,60 | 26,00 | 26,20 | -1,50% | - |
| 15.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 14.11.2024 | 27,00 | 27,00 | 26,80 | 26,80 | 1,52% | 48,00 |
| 13.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | 40,00 |
| 12.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 11.11.2024 | 36,80 | 36,80 | 27,40 | 27,40 | -25,14% | 566,00 |
| 08.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 07.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 4,02% | - |
| 06.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 05.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 04.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 01.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 31.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 30.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 29.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 30,00 |
| 28.10.2024 | 34,00 | 34,40 | 34,00 | 34,40 | 1,18% | 56,00 |
| 25.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 24.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 23.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 22.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 21.10.2024 | 33,40 | 35,20 | 33,40 | 35,20 | 5,39% | 56,00 |
| 18.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 17.10.2024 | 33,40 | 33,60 | 33,40 | 33,60 | 1,82% | 20,00 |
| 16.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,90% | - |