26,149$
0,46%
Echtzeit-Aktienkurs Sapiens International Corp
Bid:
Ask:
Aktienkurse zur Sapiens International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 25,97 | 26,24 | 25,85 | 25,99 | -0,15% | 133.041,00 |
| 16.04.2025 | 26,13 | 26,32 | 26,01 | 26,03 | -0,80% | 137.724,00 |
| 15.04.2025 | 25,90 | 26,39 | 25,90 | 26,24 | 0,42% | 94.731,00 |
| 14.04.2025 | 26,34 | 26,37 | 25,86 | 26,13 | 0,35% | 150.579,00 |
| 11.04.2025 | 25,66 | 26,19 | 25,17 | 26,04 | 1,40% | 94.262,00 |
| 10.04.2025 | 25,50 | 26,02 | 25,24 | 25,68 | -1,76% | 164.318,00 |
| 09.04.2025 | 24,20 | 26,51 | 24,12 | 26,14 | 8,96% | 205.219,00 |
| 08.04.2025 | 24,74 | 24,86 | 23,69 | 23,99 | -2,16% | 226.631,00 |
| 07.04.2025 | 24,96 | 25,55 | 24,02 | 24,52 | -4,41% | 283.626,00 |
| 04.04.2025 | 25,97 | 26,06 | 25,40 | 25,65 | -3,73% | 170.126,00 |
| 03.04.2025 | 27,05 | 27,22 | 26,39 | 26,65 | -3,67% | 158.347,00 |
| 02.04.2025 | 27,28 | 27,83 | 27,19 | 27,66 | 0,55% | 116.683,00 |
| 01.04.2025 | 27,17 | 27,54 | 27,00 | 27,51 | 1,53% | 139.609,00 |
| 31.03.2025 | 27,27 | 27,42 | 26,91 | 27,10 | -0,64% | 210.072,00 |
| 28.03.2025 | 27,64 | 27,73 | 26,90 | 27,27 | -1,48% | 99.399,00 |
| 27.03.2025 | 27,37 | 27,91 | 27,16 | 27,68 | 1,13% | 136.802,00 |
| 26.03.2025 | 27,27 | 27,51 | 27,19 | 27,37 | 0,29% | 123.614,00 |
| 25.03.2025 | 27,35 | 27,57 | 27,22 | 27,29 | -0,62% | 88.255,00 |
| 24.03.2025 | 27,29 | 27,49 | 27,29 | 27,46 | 1,59% | 132.030,00 |
| 21.03.2025 | 26,99 | 27,16 | 26,77 | 27,03 | -0,11% | 258.549,00 |
| 20.03.2025 | 27,32 | 27,57 | 27,05 | 27,06 | -1,74% | 121.196,00 |
| 19.03.2025 | 27,67 | 27,84 | 27,34 | 27,54 | -0,76% | 132.542,00 |
| 18.03.2025 | 27,48 | 27,79 | 27,42 | 27,75 | -0,64% | 127.956,00 |
| 17.03.2025 | 27,40 | 28,02 | 27,35 | 27,93 | 0,98% | 162.982,00 |
| 14.03.2025 | 27,55 | 28,12 | 27,33 | 27,66 | 1,43% | 117.111,00 |
| 13.03.2025 | 27,15 | 27,43 | 26,98 | 27,27 | -0,18% | 140.611,00 |
| 12.03.2025 | 27,30 | 27,50 | 27,16 | 27,32 | 0,07% | 157.910,00 |
| 11.03.2025 | 27,46 | 27,74 | 27,17 | 27,30 | 0,26% | 157.933,00 |
| 10.03.2025 | 28,21 | 28,21 | 27,00 | 27,23 | -3,27% | 146.328,00 |
| 07.03.2025 | 27,84 | 28,23 | 27,70 | 28,15 | 1,15% | 135.944,00 |
| 06.03.2025 | 27,65 | 28,02 | 27,53 | 27,83 | -0,50% | 142.536,00 |
| 05.03.2025 | 27,12 | 28,08 | 27,12 | 27,97 | 2,45% | 129.751,00 |
| 04.03.2025 | 26,87 | 27,52 | 26,78 | 27,30 | 0,44% | 148.377,00 |
| 03.03.2025 | 27,52 | 27,78 | 27,06 | 27,18 | -1,45% | 154.488,00 |
| 28.02.2025 | 27,57 | 27,60 | 27,13 | 27,58 | 0,00% | 147.807,00 |
| 27.02.2025 | 28,10 | 28,10 | 27,55 | 27,58 | -1,43% | 116.021,00 |
| 26.02.2025 | 27,77 | 28,09 | 27,77 | 27,98 | 0,21% | 131.545,00 |
| 25.02.2025 | 27,72 | 27,96 | 27,66 | 27,92 | 0,72% | 132.548,00 |
| 24.02.2025 | 28,01 | 28,01 | 27,51 | 27,72 | -0,82% | 150.011,00 |
| 21.02.2025 | 28,93 | 28,93 | 27,58 | 27,95 | -2,82% | 172.889,00 |
| 20.02.2025 | 28,90 | 28,90 | 28,38 | 28,76 | 1,48% | 208.413,00 |
| 19.02.2025 | 27,45 | 28,41 | 27,33 | 28,34 | 2,61% | 261.909,00 |
| 18.02.2025 | 26,29 | 27,85 | 26,29 | 27,62 | 6,01% | 260.399,00 |
| 17.02.2025 | 26,42 | 26,42 | 26,02 | 26,05 | -1,27% | - |
| 14.02.2025 | 26,92 | 26,92 | 26,38 | 26,39 | -1,71% | 114.253,00 |
| 13.02.2025 | 26,37 | 26,85 | 26,32 | 26,85 | 1,70% | 132.594,00 |
| 12.02.2025 | 26,16 | 26,71 | 26,15 | 26,40 | -0,68% | 194.824,00 |
| 11.02.2025 | 26,47 | 26,70 | 26,36 | 26,58 | -0,11% | 116.650,00 |
| 10.02.2025 | 27,05 | 27,15 | 26,52 | 26,61 | -1,26% | 110.558,00 |
| 07.02.2025 | 27,49 | 27,75 | 26,73 | 26,95 | -1,86% | 143.836,00 |
| 06.02.2025 | 26,83 | 27,47 | 26,82 | 27,46 | 1,52% | 261.635,00 |
| 05.02.2025 | 26,73 | 27,09 | 26,57 | 27,05 | 1,35% | 145.429,00 |
| 04.02.2025 | 26,21 | 26,72 | 26,21 | 26,69 | 1,48% | 200.405,00 |
| 03.02.2025 | 25,47 | 26,38 | 25,26 | 26,30 | -3,87% | 299.144,00 |
| 31.01.2025 | 26,58 | 27,48 | 26,43 | 27,36 | 2,93% | 525.997,00 |
| 30.01.2025 | 26,95 | 27,06 | 26,42 | 26,58 | -0,45% | 87.611,00 |
| 29.01.2025 | 26,79 | 26,87 | 26,52 | 26,70 | 0,34% | 148.103,00 |
| 28.01.2025 | 26,43 | 26,90 | 26,36 | 26,61 | 1,03% | 158.564,00 |
| 27.01.2025 | 25,82 | 26,44 | 25,73 | 26,34 | -0,04% | 281.010,00 |
| 24.01.2025 | 26,38 | 26,69 | 26,21 | 26,35 | -0,30% | 187.515,00 |
| 23.01.2025 | 26,31 | 26,63 | 26,19 | 26,43 | 0,04% | 184.732,00 |
| 22.01.2025 | 25,68 | 26,70 | 25,68 | 26,42 | 2,84% | 684.164,00 |
| 21.01.2025 | 25,62 | 25,87 | 25,56 | 25,69 | 0,67% | 242.112,00 |
| 17.01.2025 | 25,97 | 25,98 | 25,49 | 25,52 | -0,47% | 173.701,00 |
| 16.01.2025 | 25,87 | 25,97 | 25,55 | 25,64 | -1,00% | 354.692,00 |
| 15.01.2025 | 25,69 | 26,00 | 25,65 | 25,90 | 1,57% | 298.835,00 |
| 14.01.2025 | 26,02 | 26,02 | 25,40 | 25,50 | -0,74% | 324.043,00 |
| 13.01.2025 | 25,33 | 25,92 | 25,13 | 25,69 | 1,54% | 238.242,00 |
| 10.01.2025 | 25,42 | 25,59 | 25,01 | 25,30 | -1,79% | 277.807,00 |
| 08.01.2025 | 25,86 | 26,00 | 25,65 | 25,76 | -1,45% | 125.383,00 |
| 07.01.2025 | 26,35 | 26,40 | 25,87 | 26,14 | -0,19% | 125.640,00 |
| 06.01.2025 | 26,44 | 26,52 | 26,16 | 26,19 | -0,34% | 135.030,00 |
| 03.01.2025 | 26,21 | 26,51 | 26,15 | 26,28 | 0,73% | 128.335,00 |
| 02.01.2025 | 26,75 | 26,85 | 26,09 | 26,09 | -2,90% | 111.784,00 |
| 31.12.2024 | 26,89 | 27,16 | 26,62 | 26,87 | 0,49% | 72.029,00 |
| 30.12.2024 | 26,93 | 26,93 | 26,62 | 26,74 | -1,44% | 83.434,00 |
| 27.12.2024 | 27,59 | 27,68 | 26,98 | 27,13 | -1,67% | 67.924,00 |
| 26.12.2024 | 27,18 | 27,89 | 27,12 | 27,59 | 0,55% | 124.626,00 |
| 24.12.2024 | 27,42 | 27,54 | 27,36 | 27,44 | 0,07% | 44.119,00 |
| 23.12.2024 | 27,63 | 27,76 | 27,37 | 27,42 | -1,22% | 102.085,00 |
| 20.12.2024 | 27,30 | 28,21 | 27,13 | 27,76 | 0,69% | 220.217,00 |
| 19.12.2024 | 27,82 | 27,93 | 27,38 | 27,57 | -0,76% | 128.812,00 |
| 18.12.2024 | 28,62 | 29,16 | 27,77 | 27,78 | -2,83% | 262.155,00 |
| 17.12.2024 | 28,89 | 28,94 | 28,52 | 28,59 | -1,82% | 215.745,00 |
| 16.12.2024 | 28,70 | 29,62 | 28,27 | 29,12 | 2,25% | 318.734,00 |
| 13.12.2024 | 28,43 | 28,63 | 27,95 | 28,48 | 0,18% | 233.432,00 |
| 12.12.2024 | 28,42 | 28,61 | 28,13 | 28,43 | -0,14% | 129.805,00 |
| 11.12.2024 | 28,26 | 28,73 | 28,11 | 28,47 | 1,28% | 198.557,00 |
| 10.12.2024 | 28,22 | 28,40 | 28,01 | 28,11 | -0,21% | 165.957,00 |
| 09.12.2024 | 28,25 | 28,76 | 28,13 | 28,17 | -0,42% | 124.750,00 |
| 06.12.2024 | 28,20 | 28,43 | 27,75 | 28,29 | 0,53% | 115.058,00 |
| 05.12.2024 | 28,22 | 28,53 | 27,96 | 28,14 | -0,25% | 183.125,00 |
| 04.12.2024 | 27,76 | 28,36 | 27,73 | 28,21 | 1,80% | 129.603,00 |
| 03.12.2024 | 27,38 | 27,77 | 27,21 | 27,71 | 0,91% | 122.497,00 |
| 02.12.2024 | 27,17 | 27,57 | 27,03 | 27,46 | 0,48% | 384.240,00 |
| 29.11.2024 | 27,43 | 27,66 | 27,29 | 27,33 | 0,48% | 118.170,00 |
| 27.11.2024 | 27,32 | 27,51 | 27,16 | 27,20 | -0,33% | 150.562,00 |
| 26.11.2024 | 27,55 | 27,98 | 27,22 | 27,29 | -0,73% | 301.621,00 |
| 25.11.2024 | 28,03 | 28,33 | 27,46 | 27,49 | -0,87% | 249.830,00 |
| 22.11.2024 | 27,66 | 28,32 | 27,52 | 27,73 | 0,65% | 168.955,00 |