25,700€
1,18%
Echtzeit-Aktienkurs Sapiens International Corp.
Bid:
Ask:
Aktienkurse zur Sapiens International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 25,60 | 26,50 | 25,50 | 25,90 | 1,97% | - |
| 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% | - |
| 15.10.2024 | 32,80 | 33,30 | 32,50 | 33,30 | -0,30% | - |
| 14.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 11.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 10.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 09.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 08.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 07.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 04.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 03.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 02.10.2024 | 32,80 | 33,20 | 32,80 | 33,20 | -0,60% | 48,00 |
| 01.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 30.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 27.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 26.09.2024 | 32,40 | 33,00 | 32,40 | 33,00 | 2,48% | 77,00 |
| 25.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 24.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 23.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 20.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 19.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 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% | - |