7,034$
4,21%
Echtzeit-Aktienkurs Sprout Social
Bid:
Ask:
Aktienkurse zur Sprout Social Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 6,73 | 7,27 | 6,72 | 7,04 | 4,30% | 1.653.350,00 |
| 04.03.2026 | 6,80 | 6,94 | 6,73 | 6,75 | -1,60% | 1.709,00 |
| 03.03.2026 | 6,44 | 7,06 | 6,31 | 6,86 | 5,38% | 3.084.449,00 |
| 02.03.2026 | 6,30 | 6,78 | 6,23 | 6,51 | 0,93% | 1.709,00 |
| 27.02.2026 | 6,25 | 6,64 | 6,03 | 6,45 | -9,28% | 3.967.888,00 |
| 26.02.2026 | 6,76 | 7,30 | 6,73 | 7,11 | 5,18% | 2.310.876,00 |
| 25.02.2026 | 6,69 | 6,81 | 6,44 | 6,76 | -0,15% | 1.490.343,00 |
| 24.02.2026 | 6,46 | 6,85 | 6,43 | 6,77 | 4,31% | 1.371.907,00 |
| 23.02.2026 | 6,96 | 7,11 | 6,44 | 6,49 | -8,46% | 1.685.532,00 |
| 20.02.2026 | 7,26 | 7,63 | 7,01 | 7,09 | -2,48% | 2.022.069,00 |
| 19.02.2026 | 7,25 | 7,30 | 7,05 | 7,27 | 0,41% | 868.933,00 |
| 18.02.2026 | 6,99 | 7,25 | 6,85 | 7,24 | 3,58% | 1.011.577,00 |
| 17.02.2026 | 7,15 | 7,30 | 6,83 | 6,99 | -2,24% | 1.697.846,00 |
| 13.02.2026 | 6,87 | 7,37 | 6,86 | 7,15 | 4,08% | 1.955.538,00 |
| 12.02.2026 | 7,20 | 7,33 | 6,52 | 6,87 | -5,63% | 2.482.013,00 |
| 11.02.2026 | 7,85 | 7,95 | 7,17 | 7,28 | -8,54% | 2.430.913,00 |
| 10.02.2026 | 7,87 | 8,19 | 7,78 | 7,96 | 2,71% | 1.558.669,00 |
| 09.02.2026 | 7,98 | 7,99 | 7,51 | 7,75 | -3,13% | 1.927.178,00 |
| 06.02.2026 | 7,99 | 8,13 | 7,81 | 8,00 | 1,39% | 1.518.903,00 |
| 05.02.2026 | 8,07 | 8,28 | 7,73 | 7,89 | -1,99% | 2.799.404,00 |
| 04.02.2026 | 8,00 | 8,40 | 7,82 | 8,05 | 0,50% | 2.646.352,00 |
| 03.02.2026 | 8,51 | 8,64 | 7,79 | 8,01 | -7,72% | 3.351.859,00 |
| 02.02.2026 | 8,97 | 9,17 | 8,67 | 8,68 | -4,09% | 1.635.235,00 |
| 30.01.2026 | 8,61 | 9,07 | 8,55 | 9,05 | 4,02% | 1.405.838,00 |
| 29.01.2026 | 9,15 | 9,15 | 8,57 | 8,70 | -6,55% | 1.902.558,00 |
| 28.01.2026 | 9,62 | 9,76 | 9,28 | 9,31 | -1,59% | 930.999,00 |
| 27.01.2026 | 9,78 | 9,89 | 9,36 | 9,46 | -4,44% | 1.020.189,00 |
| 26.01.2026 | 9,89 | 9,93 | 9,64 | 9,90 | 1,02% | 928.858,00 |
| 23.01.2026 | 9,74 | 9,97 | 9,66 | 9,80 | -0,10% | 1.258.376,00 |
| 22.01.2026 | 9,58 | 10,05 | 9,58 | 9,81 | 3,15% | 1.107.228,00 |
| 21.01.2026 | 9,36 | 9,69 | 9,27 | 9,51 | 0,85% | 1.367.568,00 |
| 20.01.2026 | 9,25 | 9,52 | 9,22 | 9,43 | 0,52% | 1.274.093,00 |
| 19.01.2026 | 9,40 | 9,40 | 9,38 | 9,38 | 0,33% | - |
| 16.01.2026 | 10,03 | 10,04 | 9,35 | 9,35 | -7,79% | 1.408.706,00 |
| 15.01.2026 | 10,18 | 10,51 | 10,06 | 10,14 | -0,39% | 1.419.049,00 |
| 14.01.2026 | 10,34 | 10,59 | 10,00 | 10,18 | 3,98% | 1.761.205,00 |
| 13.01.2026 | 10,05 | 10,18 | 9,57 | 9,79 | -3,45% | 1.391.023,00 |
| 12.01.2026 | 10,53 | 10,56 | 10,07 | 10,14 | -5,32% | 885.951,00 |
| 09.01.2026 | 10,67 | 10,90 | 10,50 | 10,71 | 0,66% | 650.816,00 |
| 08.01.2026 | 10,86 | 10,96 | 10,31 | 10,64 | -3,36% | 958.116,00 |
| 07.01.2026 | 10,80 | 11,08 | 10,66 | 11,01 | 2,42% | 675.681,00 |
| 06.01.2026 | 10,35 | 10,81 | 10,19 | 10,75 | 3,66% | 784.139,00 |
| 05.01.2026 | 10,35 | 10,75 | 10,26 | 10,37 | 0,19% | 938.086,00 |
| 02.01.2026 | 11,35 | 11,35 | 10,30 | 10,35 | -8,16% | 1.258.835,00 |
| 31.12.2025 | 11,36 | 11,49 | 11,22 | 11,27 | -1,14% | 1.089.647,00 |
| 30.12.2025 | 11,20 | 11,63 | 11,06 | 11,40 | 1,24% | 672.958,00 |
| 29.12.2025 | 11,00 | 11,34 | 10,97 | 11,26 | 1,44% | 749.009,00 |
| 26.12.2025 | 11,11 | 11,20 | 11,02 | 11,10 | -0,27% | 415.703,00 |
| 24.12.2025 | 11,19 | 11,21 | 10,98 | 11,13 | -0,36% | 352.183,00 |
| 23.12.2025 | 11,51 | 11,62 | 11,01 | 11,17 | -4,28% | 766.079,00 |
| 22.12.2025 | 11,35 | 11,82 | 11,30 | 11,67 | 2,91% | 956.479,00 |
| 19.12.2025 | 11,79 | 12,06 | 11,28 | 11,34 | 0,89% | 1.949.161,00 |
| 18.12.2025 | 11,16 | 11,34 | 11,05 | 11,24 | 1,86% | 1.028.750,00 |
| 17.12.2025 | 11,04 | 11,47 | 10,99 | 11,04 | 0,05% | 1.109.265,00 |
| 16.12.2025 | 10,51 | 11,13 | 10,51 | 11,03 | 5,05% | 1.146.857,00 |
| 15.12.2025 | 11,06 | 11,12 | 10,50 | 10,50 | -4,89% | 1.219.763,00 |
| 12.12.2025 | 11,10 | 11,19 | 11,00 | 11,04 | -0,54% | 756.679,00 |
| 11.12.2025 | 11,22 | 11,43 | 11,00 | 11,10 | -1,68% | 923.450,00 |
| 10.12.2025 | 11,31 | 11,49 | 11,14 | 11,29 | -0,27% | 1.023.406,00 |
| 09.12.2025 | 10,61 | 11,34 | 10,61 | 11,32 | 6,09% | 1.079.332,00 |
| 08.12.2025 | 10,73 | 10,78 | 10,49 | 10,67 | -0,37% | 694.300,00 |
| 05.12.2025 | 10,47 | 11,19 | 10,47 | 10,71 | 1,90% | 1.253.461,00 |
| 04.12.2025 | 10,50 | 10,64 | 10,24 | 10,51 | 1,20% | 998.762,00 |
| 03.12.2025 | 10,22 | 10,46 | 10,11 | 10,39 | 1,12% | 1.192.145,00 |
| 02.12.2025 | 10,02 | 10,45 | 9,97 | 10,27 | 2,80% | 1.124.817,00 |
| 01.12.2025 | 9,80 | 10,14 | 9,75 | 9,99 | 0,20% | 1.304.662,00 |
| 28.11.2025 | 9,84 | 10,12 | 9,82 | 9,97 | 1,53% | 544.353,00 |
| 26.11.2025 | 9,91 | 9,92 | 9,74 | 9,82 | -1,01% | 987.263,00 |
| 25.11.2025 | 9,91 | 10,12 | 9,84 | 9,92 | -0,10% | 1.057.813,00 |
| 24.11.2025 | 9,79 | 10,14 | 9,70 | 9,93 | 1,85% | 1.361.569,00 |
| 21.11.2025 | 9,35 | 9,94 | 9,16 | 9,75 | 4,11% | 1.420.108,00 |
| 20.11.2025 | 9,64 | 9,74 | 9,31 | 9,37 | -1,94% | 1.434.108,00 |
| 19.11.2025 | 9,48 | 9,59 | 9,28 | 9,55 | 0,73% | 1.552.780,00 |
| 18.11.2025 | 9,57 | 9,72 | 9,36 | 9,48 | -1,34% | 1.308.738,00 |
| 17.11.2025 | 9,98 | 10,11 | 9,46 | 9,61 | -4,52% | 1.418.211,00 |
| 14.11.2025 | 10,38 | 11,29 | 9,97 | 10,07 | -4,73% | 2.547.989,00 |
| 13.11.2025 | 10,95 | 11,02 | 10,44 | 10,57 | -4,65% | 1.509.645,00 |
| 12.11.2025 | 10,34 | 11,34 | 10,34 | 11,08 | 7,16% | 1.922.885,00 |
| 11.11.2025 | 10,64 | 10,70 | 10,32 | 10,34 | -2,82% | 1.047.447,00 |
| 10.11.2025 | 10,01 | 10,90 | 9,78 | 10,64 | 6,40% | 1.735.096,00 |
| 07.11.2025 | 9,72 | 10,03 | 9,46 | 10,00 | 1,32% | 1.621.974,00 |
| 06.11.2025 | 10,87 | 11,10 | 9,60 | 9,87 | -3,61% | 2.621.904,00 |
| 05.11.2025 | 10,33 | 10,42 | 9,98 | 10,24 | 0,39% | 1.810.586,00 |
| 04.11.2025 | 10,22 | 10,58 | 9,99 | 10,20 | -1,92% | 1.497.487,00 |
| 03.11.2025 | 10,25 | 10,43 | 10,00 | 10,40 | 1,27% | 1.149.342,00 |
| 31.10.2025 | 10,01 | 10,37 | 9,88 | 10,27 | 2,60% | 1.112.896,00 |
| 30.10.2025 | 10,41 | 10,58 | 9,99 | 10,01 | -3,93% | 1.102.653,00 |
| 29.10.2025 | 10,81 | 10,99 | 10,40 | 10,42 | -4,93% | 1.021.055,00 |
| 28.10.2025 | 10,84 | 11,00 | 10,78 | 10,96 | 1,29% | 1.197.127,00 |
| 27.10.2025 | 11,35 | 11,35 | 10,78 | 10,82 | -3,82% | 1.790.275,00 |
| 24.10.2025 | 11,47 | 11,64 | 11,23 | 11,25 | -1,12% | 858.358,00 |
| 23.10.2025 | 11,28 | 11,41 | 11,09 | 11,38 | 0,69% | - |
| 22.10.2025 | 11,11 | 11,44 | 10,95 | 11,30 | 0,89% | 1.193.520,00 |
| 21.10.2025 | 10,79 | 11,66 | 10,73 | 11,20 | 3,70% | 1.417.081,00 |
| 20.10.2025 | 10,71 | 10,94 | 10,52 | 10,80 | 2,98% | 1.248.541,00 |
| 17.10.2025 | 10,78 | 10,82 | 10,34 | 10,49 | -3,07% | - |
| 16.10.2025 | 11,44 | 11,56 | 10,80 | 10,82 | -3,48% | 1.138.693,00 |
| 15.10.2025 | 11,18 | 11,33 | 10,91 | 11,21 | 1,17% | 1.277.631,00 |
| 14.10.2025 | 10,75 | 11,18 | 10,65 | 11,08 | 1,09% | 2.429.004,00 |
| 13.10.2025 | 10,92 | 11,03 | 10,77 | 10,96 | 1,01% | 979.046,00 |