34,631$
-0,63%
Echtzeit-Aktienkurs Sapiens International Corp.
Bid:
Ask:
Aktienkurse zur Sapiens International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 34,49 | 34,63 | 34,35 | 34,63 | -0,63% | - |
| 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 |
| 15.04.2024 | 31,04 | 31,04 | 30,37 | 30,80 | 0,29% | 228.593,00 |
| 12.04.2024 | 31,40 | 31,70 | 30,60 | 30,71 | -3,00% | 167.647,00 |
| 11.04.2024 | 31,08 | 31,67 | 30,92 | 31,66 | 2,03% | 90.480,00 |
| 10.04.2024 | 30,77 | 31,31 | 30,61 | 31,03 | -1,30% | 196.454,00 |
| 09.04.2024 | 32,15 | 32,39 | 31,30 | 31,44 | -2,90% | 186.300,00 |
| 08.04.2024 | 32,69 | 33,42 | 32,31 | 32,38 | -0,71% | 262.248,00 |
| 05.04.2024 | 31,13 | 35,33 | 31,13 | 32,61 | 4,35% | 682.421,00 |
| 04.04.2024 | 31,64 | 32,05 | 31,13 | 31,25 | -2,71% | 169.748,00 |
| 03.04.2024 | 31,66 | 32,46 | 31,60 | 32,12 | 0,25% | 132.508,00 |
| 02.04.2024 | 31,29 | 32,07 | 31,27 | 32,04 | 0,60% | 106.706,00 |
| 01.04.2024 | 32,06 | 32,25 | 31,56 | 31,85 | -0,96% | 168.690,00 |
| 28.03.2024 | 31,51 | 32,33 | 31,30 | 32,16 | 2,23% | 196.736,00 |
| 27.03.2024 | 31,03 | 31,53 | 30,80 | 31,46 | 2,28% | 83.360,00 |
| 26.03.2024 | 31,61 | 31,71 | 30,69 | 30,76 | -2,60% | 89.628,00 |
| 25.03.2024 | 31,42 | 31,82 | 31,32 | 31,58 | 0,67% | 74.184,00 |
| 22.03.2024 | 31,80 | 31,80 | 31,06 | 31,37 | -1,04% | 272.597,00 |
| 21.03.2024 | 31,62 | 31,87 | 31,55 | 31,70 | 1,64% | 184.567,00 |
| 20.03.2024 | 30,95 | 31,24 | 30,74 | 31,19 | 1,04% | 87.713,00 |
| 19.03.2024 | 30,19 | 30,88 | 30,16 | 30,87 | 2,29% | 74.733,00 |
| 18.03.2024 | 30,26 | 30,39 | 30,01 | 30,18 | 0,73% | 72.335,00 |
| 15.03.2024 | 29,82 | 30,23 | 29,58 | 29,96 | -0,47% | 225.033,00 |
| 14.03.2024 | 30,44 | 30,45 | 29,73 | 30,10 | -1,25% | 123.039,00 |
| 13.03.2024 | 30,56 | 30,80 | 30,35 | 30,48 | -0,26% | 74.974,00 |
| 12.03.2024 | 30,49 | 30,67 | 30,25 | 30,56 | 0,16% | 68.685,00 |
| 11.03.2024 | 30,00 | 30,66 | 30,00 | 30,51 | 1,13% | 98.635,00 |
| 08.03.2024 | 30,55 | 30,77 | 30,07 | 30,17 | -0,26% | 108.309,00 |
| 07.03.2024 | 29,50 | 30,51 | 29,32 | 30,25 | 2,09% | 120.472,00 |
| 06.03.2024 | 29,68 | 29,86 | 29,48 | 29,63 | 0,85% | 54.951,00 |
| 05.03.2024 | 29,53 | 29,72 | 29,15 | 29,38 | -2,46% | 109.842,00 |
| 04.03.2024 | 30,46 | 30,74 | 29,91 | 30,12 | -2,78% | 96.143,00 |
| 01.03.2024 | 30,83 | 31,02 | 30,30 | 30,98 | 0,68% | 93.277,00 |
| 29.02.2024 | 30,77 | 30,95 | 30,55 | 30,77 | 1,55% | 146.077,00 |
| 28.02.2024 | 30,20 | 30,51 | 30,13 | 30,30 | 0,53% | 71.168,00 |
| 27.02.2024 | 31,13 | 31,24 | 30,12 | 30,14 | -2,71% | 117.814,00 |
| 26.02.2024 | 30,32 | 31,00 | 30,29 | 30,98 | 2,14% | 93.270,00 |
| 23.02.2024 | 29,75 | 30,33 | 29,62 | 30,33 | 1,71% | 73.131,00 |
| 22.02.2024 | 30,65 | 30,72 | 29,56 | 29,82 | -2,20% | 128.514,00 |
| 21.02.2024 | 30,07 | 30,49 | 29,57 | 30,49 | 1,33% | 136.503,00 |
| 20.02.2024 | 30,00 | 31,39 | 29,97 | 30,09 | 4,05% | 247.079,00 |
| 16.02.2024 | 29,05 | 29,19 | 28,70 | 28,92 | 0,00% | 109.036,00 |
| 15.02.2024 | 28,74 | 28,96 | 28,27 | 28,92 | 0,91% | 99.764,00 |
| 14.02.2024 | 28,05 | 28,82 | 28,05 | 28,66 | 3,69% | 163.594,00 |
| 13.02.2024 | 27,77 | 28,06 | 27,54 | 27,64 | -2,78% | 198.143,00 |
| 12.02.2024 | 28,41 | 28,96 | 28,39 | 28,43 | 0,32% | 126.759,00 |
| 09.02.2024 | 28,06 | 28,43 | 27,11 | 28,34 | 1,14% | 77.778,00 |
| 08.02.2024 | 27,42 | 28,11 | 27,30 | 28,02 | 2,11% | 73.846,00 |
| 07.02.2024 | 27,38 | 27,56 | 27,17 | 27,44 | 0,22% | 70.624,00 |
| 06.02.2024 | 27,43 | 27,58 | 27,05 | 27,38 | 0,33% | 83.977,00 |
| 05.02.2024 | 27,03 | 27,36 | 26,91 | 27,29 | 1,00% | 90.388,00 |
| 02.02.2024 | 27,37 | 27,38 | 27,00 | 27,02 | -1,99% | 76.605,00 |
| 01.02.2024 | 27,05 | 27,61 | 26,75 | 27,57 | 0,99% | 117.714,00 |
| 31.01.2024 | 28,49 | 28,49 | 27,29 | 27,30 | -4,21% | 132.622,00 |
| 30.01.2024 | 28,44 | 28,66 | 28,40 | 28,50 | -0,07% | 57.704,00 |
| 29.01.2024 | 28,07 | 28,52 | 28,07 | 28,52 | 1,64% | 54.882,00 |
| 26.01.2024 | 28,16 | 28,16 | 27,93 | 28,06 | 0,18% | 40.083,00 |
| 25.01.2024 | 28,17 | 28,34 | 27,97 | 28,01 | 0,18% | 62.729,00 |
| 24.01.2024 | 28,63 | 28,63 | 27,93 | 27,96 | -0,85% | 122.771,00 |
| 23.01.2024 | 27,97 | 28,27 | 27,77 | 28,20 | 0,79% | 98.443,00 |
| 22.01.2024 | 27,70 | 28,09 | 27,68 | 27,98 | 1,67% | 75.932,00 |
| 19.01.2024 | 27,40 | 27,59 | 27,04 | 27,52 | 1,03% | 73.369,00 |
| 18.01.2024 | 27,04 | 27,24 | 26,89 | 27,24 | 1,00% | 56.627,00 |
| 17.01.2024 | 26,79 | 27,02 | 26,52 | 26,97 | 0,15% | 79.957,00 |
| 16.01.2024 | 27,08 | 27,09 | 26,74 | 26,93 | -1,10% | 52.071,00 |
| 12.01.2024 | 27,56 | 27,59 | 27,22 | 27,23 | -0,18% | 43.943,00 |
| 11.01.2024 | 27,10 | 27,28 | 26,79 | 27,28 | 0,59% | 94.954,00 |
| 10.01.2024 | 27,40 | 27,72 | 26,87 | 27,12 | -1,45% | 107.670,00 |
| 09.01.2024 | 27,12 | 27,66 | 27,12 | 27,52 | 0,07% | 160.941,00 |
| 08.01.2024 | 26,77 | 27,66 | 26,77 | 27,50 | 2,92% | 128.694,00 |
| 05.01.2024 | 26,36 | 26,83 | 26,34 | 26,72 | 0,56% | 110.654,00 |
| 04.01.2024 | 26,88 | 27,07 | 26,47 | 26,57 | -1,52% | 124.981,00 |
| 03.01.2024 | 27,66 | 27,88 | 26,85 | 26,98 | -3,85% | 140.734,00 |
| 02.01.2024 | 28,72 | 28,72 | 27,75 | 28,06 | -3,04% | 152.008,00 |
| 29.12.2023 | 29,21 | 29,24 | 28,87 | 28,94 | -0,96% | 130.701,00 |
| 28.12.2023 | 29,48 | 29,54 | 29,21 | 29,22 | -1,22% | 89.480,00 |
| 27.12.2023 | 29,46 | 29,62 | 29,40 | 29,58 | 0,17% | 63.799,00 |