34,868$
-1,53%
Echtzeit-Aktienkurs Sapiens International Corp
Bid:
Ask:
Aktienkurse zur Sapiens International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 35,32 | 35,40 | 34,77 | 34,89 | -1,47% | 58.611,00 |
| 05.09.2024 | 35,37 | 35,75 | 34,99 | 35,41 | 0,85% | 65.649,00 |
| 04.09.2024 | 34,90 | 35,40 | 34,66 | 35,11 | 0,03% | 68.873,00 |
| 03.09.2024 | 35,72 | 36,02 | 35,06 | 35,10 | -3,54% | 81.138,00 |
| 30.08.2024 | 36,01 | 36,43 | 35,66 | 36,39 | 1,06% | 87.321,00 |
| 29.08.2024 | 36,17 | 36,42 | 35,92 | 36,01 | 0,81% | 63.323,00 |
| 28.08.2024 | 36,18 | 36,42 | 35,46 | 35,72 | -1,87% | 73.710,00 |
| 27.08.2024 | 36,30 | 36,41 | 36,04 | 36,40 | 0,17% | 53.590,00 |
| 26.08.2024 | 36,31 | 36,76 | 36,12 | 36,34 | 0,72% | 54.312,00 |
| 23.08.2024 | 35,70 | 36,17 | 35,48 | 36,08 | 2,07% | 99.506,00 |
| 22.08.2024 | 35,84 | 36,05 | 35,26 | 35,35 | -1,48% | 79.100,00 |
| 21.08.2024 | 35,89 | 35,89 | 35,43 | 35,88 | 0,03% | 97.260,00 |
| 20.08.2024 | 35,83 | 36,32 | 35,77 | 35,87 | -0,80% | 131.684,00 |
| 19.08.2024 | 35,90 | 36,19 | 35,44 | 36,16 | 0,08% | 100.483,00 |
| 16.08.2024 | 36,40 | 36,40 | 35,90 | 36,13 | -0,85% | 70.014,00 |
| 15.08.2024 | 35,32 | 36,75 | 35,31 | 36,44 | 4,86% | 157.347,00 |
| 14.08.2024 | 34,99 | 34,99 | 34,48 | 34,75 | -0,29% | 89.749,00 |
| 13.08.2024 | 34,94 | 35,11 | 34,57 | 34,85 | 0,90% | 105.328,00 |
| 12.08.2024 | 34,82 | 35,09 | 34,22 | 34,54 | -2,35% | 105.942,00 |
| 09.08.2024 | 35,19 | 35,50 | 34,86 | 35,37 | 0,26% | 136.298,00 |
| 08.08.2024 | 35,58 | 35,65 | 34,79 | 35,28 | 1,26% | 135.620,00 |
| 07.08.2024 | 35,61 | 35,86 | 34,79 | 34,84 | 0,37% | 133.379,00 |
| 06.08.2024 | 34,02 | 35,14 | 33,96 | 34,71 | 1,20% | 128.881,00 |
| 05.08.2024 | 34,63 | 34,75 | 33,73 | 34,30 | -3,98% | 216.455,00 |
| 02.08.2024 | 35,06 | 36,09 | 35,06 | 35,72 | -1,13% | 185.100,00 |
| 01.08.2024 | 34,58 | 36,96 | 31,12 | 36,13 | -7,24% | 510.177,00 |
| 31.07.2024 | 39,14 | 39,54 | 38,75 | 38,95 | -0,94% | 408.327,00 |
| 30.07.2024 | 39,58 | 39,70 | 38,95 | 39,32 | -0,56% | 175.917,00 |
| 29.07.2024 | 39,56 | 39,78 | 39,13 | 39,54 | -0,43% | 140.731,00 |
| 26.07.2024 | 39,94 | 40,06 | 39,48 | 39,71 | 0,56% | 131.473,00 |
| 25.07.2024 | 39,18 | 40,04 | 39,13 | 39,49 | 0,74% | 209.574,00 |
| 24.07.2024 | 40,67 | 40,94 | 38,96 | 39,20 | -4,44% | 359.879,00 |
| 23.07.2024 | 40,44 | 41,22 | 40,30 | 41,02 | 1,46% | 178.243,00 |
| 22.07.2024 | 40,18 | 40,54 | 40,00 | 40,43 | 1,63% | 234.152,00 |
| 19.07.2024 | 39,00 | 39,80 | 38,99 | 39,78 | 2,05% | 358.590,00 |
| 18.07.2024 | 39,17 | 39,61 | 38,78 | 38,98 | -0,66% | 262.268,00 |
| 17.07.2024 | 38,92 | 39,51 | 38,92 | 39,24 | -0,68% | 170.542,00 |
| 16.07.2024 | 38,76 | 39,55 | 38,69 | 39,51 | 2,65% | 283.645,00 |
| 15.07.2024 | 37,91 | 38,81 | 37,89 | 38,49 | 2,86% | 253.489,00 |
| 12.07.2024 | 36,69 | 37,89 | 36,69 | 37,42 | 2,70% | 248.348,00 |
| 11.07.2024 | 35,67 | 36,54 | 35,65 | 36,44 | 2,58% | 184.843,00 |
| 10.07.2024 | 35,31 | 35,75 | 35,12 | 35,52 | 0,79% | 131.119,00 |
| 09.07.2024 | 35,41 | 35,60 | 35,05 | 35,24 | -0,73% | 113.832,00 |
| 08.07.2024 | 35,25 | 35,78 | 35,18 | 35,50 | 0,91% | 169.276,00 |
| 05.07.2024 | 34,73 | 35,31 | 34,62 | 35,18 | 1,76% | 125.765,00 |
| 03.07.2024 | 34,47 | 34,84 | 34,46 | 34,57 | 0,58% | 50.795,00 |
| 02.07.2024 | 34,27 | 34,46 | 33,97 | 34,37 | 0,64% | 75.178,00 |
| 01.07.2024 | 34,20 | 34,65 | 33,72 | 34,15 | 0,65% | 133.223,00 |
| 28.06.2024 | 34,31 | 34,56 | 33,75 | 33,93 | -0,21% | 307.652,00 |
| 27.06.2024 | 33,24 | 34,05 | 33,24 | 34,00 | 2,41% | 101.629,00 |
| 26.06.2024 | 33,33 | 33,54 | 33,20 | 33,20 | -0,42% | 125.360,00 |
| 25.06.2024 | 33,14 | 33,42 | 33,04 | 33,34 | 0,76% | 107.221,00 |
| 24.06.2024 | 33,76 | 33,99 | 33,09 | 33,09 | -1,96% | 82.266,00 |
| 21.06.2024 | 33,32 | 33,83 | 33,30 | 33,75 | 1,72% | 160.111,00 |
| 20.06.2024 | 33,50 | 33,71 | 33,16 | 33,18 | -1,69% | 128.914,00 |
| 18.06.2024 | 33,73 | 33,93 | 33,35 | 33,75 | 0,12% | 78.957,00 |
| 17.06.2024 | 33,50 | 33,92 | 33,29 | 33,71 | 1,63% | 94.463,00 |
| 14.06.2024 | 33,85 | 33,85 | 33,10 | 33,17 | -2,30% | 69.619,00 |
| 13.06.2024 | 33,82 | 34,01 | 33,42 | 33,95 | 0,00% | 114.672,00 |
| 12.06.2024 | 34,53 | 34,59 | 33,90 | 33,95 | -0,21% | 105.824,00 |
| 11.06.2024 | 33,20 | 34,27 | 33,05 | 34,02 | 2,16% | 93.377,00 |
| 10.06.2024 | 32,50 | 33,33 | 32,42 | 33,30 | 1,37% | 106.444,00 |
| 07.06.2024 | 32,84 | 33,17 | 32,67 | 32,85 | -0,90% | 146.408,00 |
| 06.06.2024 | 33,08 | 33,33 | 32,87 | 33,15 | -0,81% | 94.269,00 |
| 05.06.2024 | 33,00 | 33,58 | 32,93 | 33,42 | 1,61% | 119.535,00 |
| 04.06.2024 | 32,90 | 32,99 | 32,63 | 32,89 | -0,63% | 77.793,00 |
| 03.06.2024 | 33,54 | 33,57 | 33,00 | 33,10 | -1,25% | 82.217,00 |
| 31.05.2024 | 33,60 | 33,83 | 33,06 | 33,52 | -0,30% | 65.281,00 |
| 30.05.2024 | 33,63 | 34,00 | 33,46 | 33,62 | -0,27% | 93.295,00 |
| 29.05.2024 | 33,64 | 34,15 | 33,60 | 33,71 | -0,91% | 86.868,00 |
| 28.05.2024 | 34,15 | 34,22 | 33,63 | 34,02 | -0,23% | 90.463,00 |
| 24.05.2024 | 34,21 | 34,33 | 33,94 | 34,10 | 0,18% | 96.166,00 |
| 23.05.2024 | 34,16 | 34,30 | 33,81 | 34,04 | -0,56% | 168.204,00 |
| 22.05.2024 | 34,45 | 34,66 | 33,98 | 34,23 | -0,78% | 191.086,00 |
| 21.05.2024 | 34,52 | 34,74 | 34,21 | 34,50 | -0,38% | 144.020,00 |
| 20.05.2024 | 34,49 | 34,73 | 34,31 | 34,63 | -0,63% | 97.731,00 |
| 17.05.2024 | 34,58 | 34,97 | 34,38 | 34,85 | 1,51% | 136.804,00 |
| 16.05.2024 | 34,30 | 34,71 | 34,17 | 34,33 | -0,92% | 103.455,00 |
| 15.05.2024 | 34,79 | 35,33 | 34,53 | 34,65 | -0,40% | 100.690,00 |
| 14.05.2024 | 33,53 | 34,82 | 33,35 | 34,79 | 4,66% | 214.851,00 |
| 13.05.2024 | 33,45 | 33,55 | 33,19 | 33,24 | -0,06% | 97.657,00 |
| 10.05.2024 | 32,70 | 34,01 | 32,23 | 33,26 | -2,63% | 182.581,00 |
| 09.05.2024 | 33,86 | 34,24 | 33,00 | 34,16 | 1,91% | 145.874,00 |
| 08.05.2024 | 31,43 | 33,83 | 31,31 | 33,52 | 6,89% | 234.114,00 |
| 07.05.2024 | 31,06 | 31,55 | 30,99 | 31,36 | 0,93% | 195.138,00 |
| 06.05.2024 | 30,75 | 31,20 | 30,75 | 31,07 | 0,68% | 85.069,00 |
| 03.05.2024 | 30,82 | 31,12 | 30,43 | 30,86 | 1,61% | 123.576,00 |
| 02.05.2024 | 31,05 | 31,10 | 29,51 | 30,37 | -0,78% | 362.897,00 |
| 01.05.2024 | 30,90 | 31,30 | 30,51 | 30,61 | -0,62% | 158.777,00 |
| 30.04.2024 | 31,32 | 31,35 | 30,74 | 30,80 | -2,22% | 123.864,00 |
| 29.04.2024 | 31,46 | 31,63 | 31,32 | 31,50 | 0,64% | 99.075,00 |
| 26.04.2024 | 31,17 | 31,70 | 31,15 | 31,30 | 0,58% | 88.671,00 |
| 25.04.2024 | 30,96 | 31,29 | 30,66 | 31,12 | 0,00% | 99.203,00 |
| 24.04.2024 | 30,91 | 31,40 | 30,83 | 31,12 | 1,43% | 156.209,00 |
| 23.04.2024 | 30,37 | 30,92 | 30,37 | 30,68 | 0,73% | 64.109,00 |
| 22.04.2024 | 30,21 | 30,67 | 30,19 | 30,46 | 1,40% | 83.946,00 |
| 19.04.2024 | 30,05 | 30,34 | 29,78 | 30,04 | -0,43% | 177.260,00 |
| 18.04.2024 | 30,29 | 30,60 | 30,07 | 30,17 | -0,26% | 134.549,00 |
| 17.04.2024 | 30,77 | 30,78 | 30,01 | 30,25 | -1,82% | 150.349,00 |
| 16.04.2024 | 31,12 | 31,13 | 30,52 | 30,81 | 0,03% | 125.234,00 |