11,850€
0,85%
Echtzeit-Aktienkurs SoundThinking
Bid:
Ask:
Aktienkurse zur SoundThinking Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 12,10 | 12,30 | 11,75 | 11,80 | 0,43% | - |
| 17.12.2024 | 11,50 | 11,80 | 11,30 | 11,75 | -2,89% | - |
| 16.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | 28,00 |
| 13.12.2024 | 12,35 | 12,45 | 11,75 | 11,80 | -7,81% | - |
| 12.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,66% | 317,00 |
| 11.12.2024 | 13,40 | 13,75 | 13,00 | 13,15 | -2,59% | - |
| 10.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 200,00 |
| 09.12.2024 | 12,90 | 13,60 | 12,90 | 13,60 | 12,86% | 876,00 |
| 06.12.2024 | 11,70 | 12,05 | 11,65 | 12,05 | 2,55% | - |
| 05.12.2024 | 12,65 | 12,75 | 11,75 | 11,75 | -7,48% | - |
| 04.12.2024 | 12,65 | 12,90 | 12,50 | 12,70 | -2,31% | - |
| 03.12.2024 | 12,55 | 13,10 | 12,50 | 13,00 | 4,00% | - |
| 02.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | 38,00 |
| 29.11.2024 | 12,85 | 13,00 | 12,20 | 12,20 | -5,06% | - |
| 28.11.2024 | 12,85 | 12,85 | 12,80 | 12,85 | 4,05% | - |
| 27.11.2024 | 12,95 | 13,15 | 12,35 | 12,35 | -1,98% | - |
| 26.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | 12,00 |
| 25.11.2024 | 12,50 | 12,50 | 12,20 | 12,20 | 10,91% | 395,00 |
| 22.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 1,00 |
| 21.11.2024 | 10,85 | 11,20 | 10,85 | 11,20 | 4,19% | - |
| 20.11.2024 | 11,10 | 11,40 | 10,70 | 10,75 | -3,15% | - |
| 19.11.2024 | 11,10 | 11,15 | 10,75 | 11,10 | 2,30% | - |
| 18.11.2024 | 10,90 | 10,95 | 10,65 | 10,85 | 2,36% | - |
| 15.11.2024 | 11,00 | 11,00 | 10,60 | 10,60 | 3,92% | 208,00 |
| 14.11.2024 | 10,90 | 10,90 | 10,20 | 10,20 | -7,27% | 365,00 |
| 13.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -6,78% | 8,00 |
| 12.11.2024 | 11,80 | 12,10 | 11,75 | 11,80 | 2,61% | - |
| 11.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 7,98% | 200,00 |
| 08.11.2024 | 10,50 | 10,75 | 10,40 | 10,65 | 0,95% | - |
| 07.11.2024 | 10,70 | 10,70 | 10,30 | 10,55 | -1,40% | - |
| 06.11.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 16,94% | 44,00 |
| 05.11.2024 | 9,03 | 9,28 | 9,00 | 9,15 | -1,61% | - |
| 04.11.2024 | 9,30 | 9,30 | 9,30 | 9,30 | 1,09% | 315,00 |
| 01.11.2024 | 9,83 | 9,83 | 9,10 | 9,20 | -6,12% | - |
| 31.10.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -3,45% | 10,00 |
| 30.10.2024 | 10,35 | 10,40 | 10,10 | 10,15 | -4,69% | - |
| 29.10.2024 | 10,60 | 10,70 | 10,45 | 10,65 | 0,00% | - |
| 28.10.2024 | 10,30 | 10,85 | 10,25 | 10,65 | 1,43% | - |
| 25.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,41% | 170,00 |
| 24.10.2024 | 10,60 | 10,65 | 10,60 | 10,65 | 0,00% | - |
| 23.10.2024 | 10,80 | 10,85 | 10,60 | 10,65 | -0,47% | - |
| 22.10.2024 | 10,60 | 10,70 | 10,45 | 10,70 | 0,94% | - |
| 21.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,40% | 40,00 |
| 18.10.2024 | 10,80 | 10,80 | 10,55 | 10,75 | -2,27% | - |
| 17.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | 25,00 |
| 16.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 884,00 |
| 15.10.2024 | 10,55 | 10,80 | 10,50 | 10,80 | 2,86% | - |
| 14.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | 34,00 |
| 11.10.2024 | 10,10 | 10,30 | 10,10 | 10,30 | 0,00% | - |
| 10.10.2024 | 10,00 | 10,30 | 10,00 | 10,30 | 0,98% | - |
| 09.10.2024 | 9,75 | 10,20 | 9,75 | 10,20 | 3,03% | - |
| 08.10.2024 | 10,10 | 10,10 | 9,90 | 9,90 | -1,98% | - |
| 07.10.2024 | 10,20 | 10,20 | 10,10 | 10,10 | -2,88% | - |
| 04.10.2024 | 10,60 | 10,60 | 10,40 | 10,40 | 1,96% | - |
| 03.10.2024 | 9,65 | 10,20 | 9,65 | 10,20 | 2,51% | - |
| 02.10.2024 | 9,85 | 9,95 | 9,85 | 9,95 | 0,00% | - |
| 01.10.2024 | 10,10 | 10,30 | 9,95 | 9,95 | -0,50% | - |
| 30.09.2024 | 9,90 | 10,10 | 9,90 | 10,00 | -3,38% | - |
| 27.09.2024 | 10,28 | 10,45 | 10,20 | 10,35 | -3,27% | - |
| 26.09.2024 | 10,90 | 11,00 | 10,65 | 10,70 | -2,28% | - |
| 25.09.2024 | 10,90 | 10,95 | 10,85 | 10,95 | -3,95% | - |
| 24.09.2024 | 11,60 | 11,65 | 11,35 | 11,40 | -3,39% | - |
| 23.09.2024 | 11,90 | 12,15 | 11,65 | 11,80 | 2,61% | - |
| 20.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 19.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 18.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 17.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 16.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 13.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 12.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 11.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 10.09.2024 | 10,90 | 11,00 | 10,90 | 11,00 | -2,65% | - |
| 09.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -4,64% | - |
| 06.09.2024 | 12,05 | 12,25 | 11,80 | 11,85 | -1,66% | - |
| 05.09.2024 | 12,20 | 12,20 | 12,00 | 12,05 | -4,37% | - |
| 04.09.2024 | 12,60 | 12,75 | 12,55 | 12,60 | -1,56% | - |
| 03.09.2024 | 12,75 | 12,90 | 12,45 | 12,80 | 0,39% | - |
| 02.09.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -1,16% | - |
| 30.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 29.08.2024 | 12,50 | 12,60 | 12,50 | 12,60 | -1,56% | - |
| 28.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 27.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 26.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 23.08.2024 | 12,75 | 14,15 | 12,75 | 14,00 | 13,36% | - |
| 22.08.2024 | 12,50 | 12,60 | 12,35 | 12,35 | -1,98% | - |
| 21.08.2024 | 12,70 | 12,85 | 12,60 | 12,60 | -0,40% | - |
| 20.08.2024 | 12,80 | 12,90 | 12,50 | 12,65 | -1,17% | - |
| 19.08.2024 | 12,80 | 12,85 | 12,75 | 12,80 | -4,12% | - |
| 16.08.2024 | 13,25 | 13,40 | 12,95 | 13,35 | -0,37% | - |
| 15.08.2024 | 13,10 | 13,40 | 13,10 | 13,40 | 1,90% | 100,00 |
| 14.08.2024 | 13,20 | 13,35 | 13,00 | 13,15 | -1,13% | - |
| 13.08.2024 | 13,35 | 13,45 | 13,15 | 13,30 | 1,92% | - |
| 12.08.2024 | 13,05 | 13,15 | 12,95 | 13,05 | 0,38% | - |
| 09.08.2024 | 13,30 | 13,40 | 13,00 | 13,00 | -3,35% | - |
| 08.08.2024 | 13,30 | 13,65 | 13,20 | 13,45 | -0,37% | - |
| 07.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 7,14% | 400,00 |
| 06.08.2024 | 12,65 | 12,80 | 12,50 | 12,60 | 3,28% | - |
| 05.08.2024 | 12,95 | 12,95 | 12,00 | 12,20 | -4,69% | - |
| 02.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -8,57% | - |
| 01.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |