27,918$
-2,35%
Echtzeit-Aktienkurs Sapiens International Corp
Bid:
Ask:
Aktienkurse zur Sapiens International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 28,62 | 29,16 | 27,77 | 27,78 | -2,83% | 262.093,00 |
| 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 |
| 21.11.2024 | 27,23 | 27,79 | 27,15 | 27,55 | 1,59% | 127.472,00 |
| 20.11.2024 | 26,89 | 27,46 | 26,82 | 27,12 | -0,29% | 158.594,00 |
| 19.11.2024 | 27,01 | 27,50 | 26,87 | 27,20 | 0,18% | 240.983,00 |
| 18.11.2024 | 28,12 | 28,57 | 27,15 | 27,15 | -3,04% | 176.643,00 |
| 15.11.2024 | 28,56 | 28,74 | 27,56 | 28,00 | -1,96% | 190.791,00 |
| 14.11.2024 | 28,39 | 28,72 | 28,03 | 28,56 | 0,04% | 209.039,00 |
| 13.11.2024 | 27,85 | 28,65 | 27,85 | 28,55 | 1,71% | 242.787,00 |
| 12.11.2024 | 28,92 | 29,99 | 27,56 | 28,07 | -3,57% | 447.170,00 |
| 11.11.2024 | 29,80 | 30,00 | 28,88 | 29,11 | -26,21% | 839.627,00 |
| 08.11.2024 | 39,65 | 39,65 | 39,26 | 39,45 | -0,08% | 164.278,00 |
| 07.11.2024 | 39,27 | 39,99 | 39,27 | 39,48 | 1,28% | 134.419,00 |
| 06.11.2024 | 38,22 | 39,55 | 38,22 | 38,98 | 5,04% | 206.822,00 |
| 05.11.2024 | 37,00 | 37,50 | 36,89 | 37,11 | -0,43% | 71.856,00 |
| 04.11.2024 | 37,04 | 37,67 | 36,83 | 37,27 | 0,70% | 83.212,00 |
| 01.11.2024 | 37,11 | 37,11 | 36,51 | 37,01 | 0,35% | 80.278,00 |
| 31.10.2024 | 37,98 | 38,14 | 36,88 | 36,88 | -2,90% | 72.806,00 |
| 30.10.2024 | 37,38 | 38,16 | 37,06 | 37,98 | 1,31% | 80.417,00 |
| 29.10.2024 | 37,35 | 37,62 | 37,29 | 37,49 | 0,11% | 50.921,00 |
| 28.10.2024 | 37,14 | 37,47 | 37,11 | 37,45 | 2,21% | 54.498,00 |
| 25.10.2024 | 36,96 | 37,34 | 36,36 | 36,64 | -0,46% | 44.264,00 |
| 24.10.2024 | 36,77 | 36,88 | 36,36 | 36,81 | 0,52% | 53.872,00 |
| 23.10.2024 | 37,22 | 37,37 | 36,20 | 36,62 | -2,19% | 59.232,00 |
| 22.10.2024 | 37,77 | 37,91 | 37,30 | 37,44 | -0,90% | 60.464,00 |
| 21.10.2024 | 36,82 | 38,39 | 36,80 | 37,78 | 3,88% | 136.231,00 |
| 18.10.2024 | 36,55 | 36,60 | 36,08 | 36,37 | -0,03% | 84.782,00 |
| 17.10.2024 | 36,66 | 36,66 | 36,01 | 36,38 | -0,03% | 55.856,00 |
| 16.10.2024 | 36,00 | 36,55 | 35,96 | 36,39 | 1,14% | 58.928,00 |
| 15.10.2024 | 35,80 | 36,41 | 35,57 | 35,98 | 0,50% | 58.888,00 |
| 14.10.2024 | 36,22 | 36,37 | 35,57 | 35,80 | -2,11% | 66.876,00 |
| 11.10.2024 | 36,15 | 36,68 | 36,15 | 36,57 | 1,33% | 54.598,00 |
| 10.10.2024 | 35,87 | 36,09 | 35,54 | 36,09 | -0,69% | 60.192,00 |
| 09.10.2024 | 36,05 | 36,80 | 36,05 | 36,34 | 0,64% | 79.147,00 |
| 08.10.2024 | 35,85 | 36,42 | 35,78 | 36,11 | 0,53% | 59.507,00 |
| 07.10.2024 | 36,23 | 36,23 | 35,70 | 35,92 | -1,48% | 55.137,00 |
| 04.10.2024 | 36,35 | 36,74 | 36,19 | 36,46 | 1,64% | 73.038,00 |
| 03.10.2024 | 36,14 | 36,25 | 35,75 | 35,87 | -1,54% | 42.256,00 |
| 02.10.2024 | 36,35 | 36,69 | 36,04 | 36,43 | 0,11% | 64.176,00 |
| 01.10.2024 | 37,23 | 37,23 | 36,19 | 36,39 | -2,36% | 93.103,00 |
| 30.09.2024 | 37,15 | 37,53 | 37,07 | 37,27 | 1,75% | 77.429,00 |
| 27.09.2024 | 36,90 | 37,33 | 36,63 | 36,63 | -0,60% | 69.978,00 |
| 26.09.2024 | 36,66 | 36,90 | 36,33 | 36,85 | 2,19% | 89.524,00 |
| 25.09.2024 | 36,16 | 36,63 | 35,84 | 36,06 | -0,33% | 108.599,00 |
| 24.09.2024 | 36,29 | 36,35 | 35,83 | 36,18 | 0,22% | 49.347,00 |
| 23.09.2024 | 36,24 | 36,40 | 35,86 | 36,10 | 0,45% | 62.758,00 |
| 20.09.2024 | 36,50 | 36,65 | 35,86 | 35,94 | -1,53% | 268.169,00 |
| 19.09.2024 | 35,75 | 36,50 | 35,57 | 36,50 | 3,11% | 114.889,00 |
| 18.09.2024 | 35,76 | 36,46 | 35,33 | 35,40 | -1,26% | 95.825,00 |
| 17.09.2024 | 35,88 | 36,30 | 35,60 | 35,85 | -0,64% | 98.371,00 |
| 16.09.2024 | 35,47 | 36,13 | 35,40 | 36,08 | 0,33% | 93.723,00 |
| 13.09.2024 | 35,86 | 36,10 | 35,55 | 35,96 | 1,32% | 70.178,00 |
| 12.09.2024 | 35,45 | 35,65 | 35,03 | 35,49 | 0,23% | 57.157,00 |
| 11.09.2024 | 34,96 | 35,41 | 34,50 | 35,41 | 1,00% | 66.444,00 |
| 10.09.2024 | 35,01 | 35,44 | 34,98 | 35,06 | 0,14% | 70.398,00 |
| 09.09.2024 | 34,67 | 35,27 | 34,61 | 35,01 | 0,34% | 89.174,00 |
| 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 |