42,502$
-2,18%
Echtzeit-Aktienkurs Sapiens International Corp.
Bid:
Ask:
Aktienkurse zur Sapiens International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 43,46 | 43,49 | 43,43 | 43,45 | 0,02% | 1.330.422,00 |
| 15.12.2025 | 43,49 | 43,52 | 43,44 | 43,44 | -0,07% | 674.827,00 |
| 12.12.2025 | 43,46 | 43,48 | 43,45 | 43,47 | 0,05% | 648.333,00 |
| 11.12.2025 | 43,45 | 43,47 | 43,43 | 43,45 | 0,05% | 432.555,00 |
| 10.12.2025 | 43,42 | 43,44 | 43,41 | 43,43 | 0,02% | 785.616,00 |
| 09.12.2025 | 43,31 | 43,47 | 43,29 | 43,42 | 0,32% | 1.339.784,00 |
| 08.12.2025 | 43,38 | 43,38 | 43,27 | 43,28 | -0,09% | 210.198,00 |
| 05.12.2025 | 43,35 | 43,35 | 43,30 | 43,32 | 0,07% | 392.107,00 |
| 04.12.2025 | 43,28 | 43,30 | 43,27 | 43,29 | 0,00% | 281.205,00 |
| 03.12.2025 | 43,29 | 43,30 | 43,28 | 43,29 | 0,00% | 227.346,00 |
| 02.12.2025 | 43,33 | 43,33 | 43,28 | 43,29 | 0,02% | 157.282,00 |
| 01.12.2025 | 43,32 | 43,34 | 43,27 | 43,28 | 0,02% | 260.407,00 |
| 28.11.2025 | 43,25 | 43,28 | 43,19 | 43,27 | 0,28% | 141.470,00 |
| 26.11.2025 | 43,14 | 43,19 | 43,14 | 43,15 | 0,00% | 610.783,00 |
| 25.11.2025 | 43,02 | 43,19 | 43,02 | 43,15 | 0,33% | 409.172,00 |
| 24.11.2025 | 43,05 | 43,07 | 42,94 | 43,01 | -0,09% | 424.944,00 |
| 21.11.2025 | 43,06 | 43,09 | 43,05 | 43,05 | -0,09% | 318.576,00 |
| 20.11.2025 | 43,16 | 43,16 | 43,06 | 43,09 | -0,01% | 1.161.947,00 |
| 19.11.2025 | 43,19 | 43,21 | 43,09 | 43,10 | -0,36% | 950.678,00 |
| 18.11.2025 | 43,14 | 43,25 | 43,13 | 43,25 | 0,25% | 511.034,00 |
| 17.11.2025 | 43,18 | 43,20 | 43,14 | 43,14 | -0,09% | 426.319,00 |
| 14.11.2025 | 43,21 | 43,22 | 43,18 | 43,18 | -0,10% | 275.115,00 |
| 13.11.2025 | 43,21 | 43,25 | 43,19 | 43,23 | 0,06% | 210.499,00 |
| 12.11.2025 | 43,17 | 43,21 | 43,16 | 43,20 | 0,09% | 513.157,00 |
| 11.11.2025 | 43,17 | 43,18 | 43,14 | 43,16 | 0,00% | 325.364,00 |
| 10.11.2025 | 43,15 | 43,19 | 43,13 | 43,16 | 0,02% | 306.472,00 |
| 07.11.2025 | 43,09 | 43,15 | 43,09 | 43,15 | 0,07% | 259.900,00 |
| 06.11.2025 | 43,07 | 43,12 | 43,07 | 43,12 | 0,07% | 407.408,00 |
| 05.11.2025 | 43,10 | 43,11 | 43,07 | 43,09 | -0,07% | 354.412,00 |
| 04.11.2025 | 43,08 | 43,12 | 43,05 | 43,12 | 0,05% | 320.622,00 |
| 03.11.2025 | 43,15 | 43,21 | 43,06 | 43,10 | 0,12% | 275.151,00 |
| 31.10.2025 | 43,06 | 43,08 | 43,02 | 43,05 | 0,00% | 464.705,00 |
| 30.10.2025 | 43,04 | 43,10 | 43,04 | 43,05 | -0,05% | 274.470,00 |
| 29.10.2025 | 43,11 | 43,13 | 43,07 | 43,07 | -0,12% | 653.456,00 |
| 28.10.2025 | 43,12 | 43,13 | 43,07 | 43,12 | 0,12% | 489.847,00 |
| 27.10.2025 | 43,12 | 43,15 | 43,07 | 43,07 | -0,07% | 473.504,00 |
| 24.10.2025 | 43,17 | 43,17 | 43,09 | 43,10 | 0,02% | 159.851,00 |
| 23.10.2025 | 43,13 | 43,13 | 43,05 | 43,09 | -0,02% | 263.512,00 |
| 22.10.2025 | 43,09 | 43,11 | 43,07 | 43,10 | 0,02% | 443.225,00 |
| 21.10.2025 | 43,17 | 43,17 | 43,07 | 43,09 | -0,21% | 512.775,00 |
| 20.10.2025 | 43,10 | 43,18 | 43,10 | 43,18 | 0,32% | 348.237,00 |
| 17.10.2025 | 42,99 | 43,08 | 42,99 | 43,04 | 0,06% | - |
| 16.10.2025 | 43,09 | 43,15 | 43,02 | 43,02 | 0,00% | 679.859,00 |
| 15.10.2025 | 43,09 | 43,10 | 43,02 | 43,02 | -0,16% | 676.068,00 |
| 14.10.2025 | 43,01 | 43,10 | 43,00 | 43,09 | 0,14% | 1.214.801,00 |
| 13.10.2025 | 43,07 | 43,07 | 43,00 | 43,03 | 0,05% | 559.050,00 |
| 10.10.2025 | 43,06 | 43,07 | 42,98 | 43,01 | 0,07% | 830.084,00 |
| 09.10.2025 | 43,06 | 43,06 | 42,97 | 42,98 | 0,00% | 622.144,00 |
| 08.10.2025 | 43,04 | 43,04 | 42,97 | 42,98 | -0,12% | 231.465,00 |
| 07.10.2025 | 43,05 | 43,08 | 42,96 | 43,03 | -0,02% | 649.570,00 |
| 06.10.2025 | 43,03 | 43,06 | 43,01 | 43,04 | 0,05% | 556.544,00 |
| 03.10.2025 | 43,03 | 43,06 | 43,01 | 43,02 | 0,02% | 489.853,00 |
| 02.10.2025 | 43,01 | 43,04 | 42,98 | 43,01 | 0,07% | 383.273,00 |
| 01.10.2025 | 43,00 | 43,04 | 42,98 | 42,98 | -0,05% | 358.829,00 |
| 30.09.2025 | 43,01 | 43,05 | 42,99 | 43,00 | 0,12% | 1.277.383,00 |
| 29.09.2025 | 43,06 | 43,06 | 42,89 | 42,95 | -0,14% | 960.126,00 |
| 26.09.2025 | 43,07 | 43,07 | 42,97 | 43,01 | 0,02% | 542.340,00 |
| 25.09.2025 | 42,93 | 43,05 | 42,93 | 43,00 | 0,12% | 512.508,00 |
| 24.09.2025 | 42,99 | 42,99 | 42,86 | 42,95 | 0,05% | 377.121,00 |
| 23.09.2025 | 43,06 | 43,10 | 42,92 | 42,93 | -0,16% | 321.877,00 |
| 22.09.2025 | 43,00 | 43,06 | 42,94 | 43,00 | -0,05% | 376.405,00 |
| 19.09.2025 | 43,08 | 43,08 | 42,95 | 43,02 | -0,07% | 540.396,00 |
| 18.09.2025 | 43,07 | 43,09 | 42,98 | 43,05 | 0,09% | 619.606,00 |
| 17.09.2025 | 43,04 | 43,18 | 42,95 | 43,01 | -0,09% | 803.677,00 |
| 16.09.2025 | 43,01 | 43,06 | 43,00 | 43,05 | 0,12% | 555.402,00 |
| 15.09.2025 | 43,02 | 43,05 | 42,98 | 43,00 | 0,00% | 1.089.250,00 |
| 12.09.2025 | 43,03 | 43,05 | 42,97 | 43,00 | 0,00% | 1.750.935,00 |
| 11.09.2025 | 42,98 | 43,03 | 42,97 | 43,00 | -0,02% | 1.024.132,00 |
| 10.09.2025 | 43,05 | 43,06 | 42,96 | 43,01 | 0,16% | 614.359,00 |
| 09.09.2025 | 42,98 | 43,09 | 42,94 | 42,94 | -0,14% | 764.887,00 |
| 08.09.2025 | 42,96 | 43,03 | 42,94 | 43,00 | 0,16% | 385.132,00 |
| 05.09.2025 | 43,08 | 43,13 | 42,91 | 42,93 | 0,00% | 628.906,00 |
| 04.09.2025 | 42,91 | 43,10 | 42,90 | 42,93 | -0,16% | 680.029,00 |
| 03.09.2025 | 42,90 | 43,00 | 42,89 | 43,00 | 0,23% | 781.193,00 |
| 02.09.2025 | 42,84 | 42,92 | 42,84 | 42,90 | 0,00% | 782.710,00 |
| 29.08.2025 | 42,92 | 42,94 | 42,85 | 42,90 | 0,09% | 396.078,00 |
| 28.08.2025 | 42,87 | 42,94 | 42,82 | 42,86 | -0,16% | 689.304,00 |
| 27.08.2025 | 42,81 | 42,93 | 42,80 | 42,93 | 0,28% | 607.572,00 |
| 26.08.2025 | 42,78 | 42,92 | 42,78 | 42,81 | 0,07% | 519.349,00 |
| 25.08.2025 | 42,77 | 42,81 | 42,74 | 42,78 | 0,02% | 849.741,00 |
| 22.08.2025 | 42,70 | 42,87 | 42,70 | 42,77 | 0,14% | 957.711,00 |
| 21.08.2025 | 42,65 | 42,72 | 42,63 | 42,71 | 0,00% | 568.789,00 |
| 20.08.2025 | 42,63 | 42,75 | 42,57 | 42,71 | 0,16% | 1.179.854,00 |
| 19.08.2025 | 42,65 | 42,72 | 42,57 | 42,64 | -0,09% | 1.700.512,00 |
| 18.08.2025 | 42,57 | 42,75 | 42,57 | 42,68 | -0,02% | 2.916.675,00 |
| 15.08.2025 | 42,65 | 42,76 | 42,61 | 42,69 | 0,05% | 1.558.022,00 |
| 14.08.2025 | 42,51 | 42,70 | 42,49 | 42,67 | 0,26% | 5.893.501,00 |
| 13.08.2025 | 42,58 | 42,68 | 42,42 | 42,56 | 44,27% | 19.318.599,00 |
| 12.08.2025 | 29,00 | 29,56 | 28,60 | 29,50 | 2,54% | 518.383,00 |
| 11.08.2025 | 31,60 | 31,87 | 28,58 | 28,77 | 8,48% | 915.387,00 |
| 08.08.2025 | 26,64 | 26,86 | 26,39 | 26,52 | 0,11% | 209.955,00 |
| 07.08.2025 | 26,65 | 26,87 | 26,14 | 26,49 | -1,34% | 213.538,00 |
| 06.08.2025 | 26,67 | 26,92 | 26,60 | 26,85 | -0,37% | 187.834,00 |
| 05.08.2025 | 26,68 | 27,13 | 26,65 | 26,95 | -0,52% | 244.740,00 |
| 04.08.2025 | 26,98 | 27,18 | 26,82 | 27,09 | 1,27% | 436.114,00 |
| 01.08.2025 | 27,25 | 27,51 | 26,64 | 26,75 | -2,41% | 518.774,00 |
| 31.07.2025 | 28,10 | 28,12 | 27,37 | 27,41 | -2,73% | 333.953,00 |
| 30.07.2025 | 28,70 | 28,70 | 28,10 | 28,18 | -2,29% | 132.815,00 |
| 29.07.2025 | 29,11 | 29,13 | 28,62 | 28,84 | -1,10% | 134.253,00 |
| 28.07.2025 | 29,13 | 29,31 | 28,71 | 29,16 | 1,04% | 254.819,00 |