Echtzeit-Aktienkurs Sumo Logic Inc.
Bid:
Ask:
Aktienkurse zur Sumo Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2023 | 12,04 | 12,05 | 12,04 | 12,04 | -0,08% | 5.262.677,00 |
| 10.05.2023 | 12,04 | 12,07 | 12,03 | 12,05 | 0,17% | 2.538.359,00 |
| 09.05.2023 | 12,03 | 12,04 | 12,03 | 12,03 | 0,00% | 1.797.084,00 |
| 08.05.2023 | 12,04 | 12,04 | 12,02 | 12,03 | -0,08% | 2.793.425,00 |
| 05.05.2023 | 12,03 | 12,04 | 12,03 | 12,04 | 0,00% | 1.792.672,00 |
| 04.05.2023 | 12,03 | 12,04 | 12,03 | 12,04 | 0,08% | 1.989.396,00 |
| 03.05.2023 | 12,03 | 12,04 | 12,03 | 12,03 | 0,08% | 1.185.103,00 |
| 02.05.2023 | 12,03 | 12,05 | 12,02 | 12,02 | -0,08% | 1.366.688,00 |
| 01.05.2023 | 12,00 | 12,05 | 12,00 | 12,03 | 0,25% | 1.793.581,00 |
| 28.04.2023 | 12,00 | 12,02 | 12,00 | 12,00 | -0,08% | 1.182.699,00 |
| 27.04.2023 | 12,01 | 12,02 | 12,01 | 12,01 | 0,08% | 573.784,00 |
| 26.04.2023 | 12,00 | 12,02 | 12,00 | 12,00 | -0,08% | 1.250.444,00 |
| 25.04.2023 | 12,01 | 12,02 | 12,00 | 12,01 | 0,00% | 2.532.451,00 |
| 24.04.2023 | 12,01 | 12,02 | 12,01 | 12,01 | 0,08% | 2.016.264,00 |
| 21.04.2023 | 12,01 | 12,03 | 11,97 | 12,00 | -0,17% | 6.701.704,00 |
| 20.04.2023 | 12,00 | 12,02 | 12,00 | 12,02 | 0,08% | 1.516.242,00 |
| 19.04.2023 | 12,00 | 12,03 | 12,00 | 12,01 | 0,08% | 2.022.128,00 |
| 18.04.2023 | 12,01 | 12,02 | 11,99 | 12,00 | -0,08% | 1.089.066,00 |
| 17.04.2023 | 12,00 | 12,01 | 11,99 | 12,01 | 0,08% | 3.412.100,00 |
| 14.04.2023 | 12,00 | 12,01 | 11,99 | 12,00 | -0,08% | 1.319.617,00 |
| 13.04.2023 | 11,99 | 12,01 | 11,99 | 12,01 | 0,17% | 4.211.736,00 |
| 12.04.2023 | 11,99 | 12,00 | 11,98 | 11,99 | 0,00% | 1.824.546,00 |
| 11.04.2023 | 11,96 | 12,00 | 11,96 | 11,99 | 0,00% | 1.266.059,00 |
| 10.04.2023 | 11,95 | 11,99 | 11,95 | 11,99 | 0,25% | 2.116.437,00 |
| 06.04.2023 | 11,96 | 11,98 | 11,95 | 11,96 | -0,17% | 2.933.190,00 |
| 05.04.2023 | 11,93 | 11,98 | 11,92 | 11,98 | 0,42% | 2.726.800,00 |
| 04.04.2023 | 11,98 | 11,99 | 11,92 | 11,93 | -0,42% | 1.983.938,00 |
| 03.04.2023 | 11,97 | 11,99 | 11,96 | 11,98 | 0,00% | 615.206,00 |
| 31.03.2023 | 11,97 | 12,00 | 11,96 | 11,98 | 0,17% | 3.582.764,00 |
| 30.03.2023 | 12,00 | 12,01 | 11,96 | 11,96 | -0,17% | 841.143,00 |
| 29.03.2023 | 11,96 | 12,01 | 11,93 | 11,98 | 0,17% | 2.249.826,00 |
| 28.03.2023 | 11,99 | 12,01 | 11,96 | 11,96 | -0,25% | 2.279.422,00 |
| 27.03.2023 | 12,01 | 12,06 | 11,96 | 11,99 | 0,76% | 7.326.946,00 |
| 24.03.2023 | 11,90 | 11,91 | 11,87 | 11,90 | 0,00% | 1.343.640,00 |
| 23.03.2023 | 11,89 | 11,92 | 11,86 | 11,90 | 0,17% | 1.395.059,00 |
| 22.03.2023 | 11,90 | 11,92 | 11,88 | 11,88 | -0,34% | 1.367.091,00 |
| 21.03.2023 | 11,89 | 11,92 | 11,89 | 11,92 | 0,17% | 2.974.956,00 |
| 20.03.2023 | 11,85 | 11,90 | 11,85 | 11,90 | 0,17% | 2.187.073,00 |
| 17.03.2023 | 11,90 | 11,91 | 11,87 | 11,88 | -0,17% | 2.910.757,00 |
| 16.03.2023 | 11,83 | 11,90 | 11,83 | 11,90 | 0,17% | 1.306.683,00 |
| 15.03.2023 | 11,81 | 11,90 | 11,78 | 11,88 | 0,17% | 2.756.113,00 |
| 14.03.2023 | 11,84 | 11,88 | 11,84 | 11,86 | 0,08% | 1.821.676,00 |
| 13.03.2023 | 11,78 | 11,87 | 11,72 | 11,85 | 2,95% | 5.754.632,00 |
| 10.03.2023 | 11,85 | 11,86 | 10,90 | 11,51 | -2,95% | 22.045.160,00 |
| 09.03.2023 | 11,88 | 11,89 | 11,85 | 11,86 | -0,25% | 2.372.588,00 |
| 08.03.2023 | 11,90 | 11,90 | 11,88 | 11,89 | 0,08% | 1.615.125,00 |
| 07.03.2023 | 11,90 | 11,91 | 11,88 | 11,88 | -0,25% | 1.283.951,00 |
| 06.03.2023 | 11,90 | 11,92 | 11,89 | 11,91 | -0,08% | 1.331.590,00 |
| 03.03.2023 | 11,89 | 11,92 | 11,88 | 11,92 | 0,25% | 2.700.568,00 |
| 02.03.2023 | 11,87 | 11,90 | 11,87 | 11,89 | 0,08% | 1.736.161,00 |
| 01.03.2023 | 11,89 | 11,89 | 11,87 | 11,88 | 0,08% | 871.909,00 |
| 28.02.2023 | 11,90 | 11,92 | 11,87 | 11,87 | -0,34% | 4.053.027,00 |
| 27.02.2023 | 11,90 | 11,92 | 11,90 | 11,91 | -0,08% | 1.373.040,00 |
| 24.02.2023 | 11,89 | 11,93 | 11,88 | 11,92 | 0,08% | 1.681.687,00 |
| 23.02.2023 | 11,89 | 11,92 | 11,87 | 11,91 | 0,34% | 1.785.021,00 |
| 22.02.2023 | 11,89 | 11,89 | 11,86 | 11,87 | 0,00% | 1.047.309,00 |
| 21.02.2023 | 11,87 | 11,91 | 11,85 | 11,87 | 0,00% | 1.920.591,00 |
| 17.02.2023 | 11,87 | 11,89 | 11,85 | 11,87 | 0,00% | 2.754.997,00 |
| 16.02.2023 | 11,90 | 11,91 | 11,85 | 11,87 | -0,34% | 6.998.745,00 |
| 15.02.2023 | 11,86 | 11,92 | 11,86 | 11,91 | 0,42% | 3.134.384,00 |
| 14.02.2023 | 11,87 | 11,92 | 11,85 | 11,86 | 0,00% | 4.522.491,00 |
| 13.02.2023 | 11,91 | 11,92 | 11,85 | 11,86 | -0,08% | 4.040.101,00 |
| 10.02.2023 | 11,87 | 11,91 | 11,85 | 11,87 | -0,25% | 9.178.788,00 |
| 09.02.2023 | 12,35 | 12,60 | 11,71 | 11,90 | -2,30% | 14.092.689,00 |
| 08.02.2023 | 12,05 | 12,38 | 11,93 | 12,18 | 0,91% | 2.073.371,00 |
| 07.02.2023 | 11,83 | 12,08 | 11,52 | 12,07 | 1,68% | 1.093.111,00 |
| 06.02.2023 | 11,92 | 12,43 | 11,71 | 11,87 | -1,74% | 985.083,00 |
| 03.02.2023 | 11,84 | 12,28 | 11,67 | 12,08 | -0,58% | 929.800,00 |
| 02.02.2023 | 12,30 | 12,50 | 11,83 | 12,15 | 0,75% | 1.610.342,00 |
| 01.02.2023 | 11,90 | 12,29 | 11,74 | 12,06 | 1,94% | 1.496.064,00 |
| 31.01.2023 | 11,72 | 11,88 | 11,54 | 11,83 | 1,20% | 1.312.920,00 |
| 30.01.2023 | 11,66 | 12,01 | 11,40 | 11,69 | -1,52% | 1.584.913,00 |
| 27.01.2023 | 11,97 | 12,19 | 11,72 | 11,87 | -1,00% | 2.189.957,00 |
| 26.01.2023 | 11,64 | 11,99 | 11,28 | 11,99 | 4,17% | 3.018.898,00 |
| 25.01.2023 | 10,80 | 11,68 | 10,79 | 11,51 | 4,54% | 5.751.625,00 |
| 24.01.2023 | 10,51 | 11,04 | 10,25 | 11,01 | 11,55% | 9.127.848,00 |
| 23.01.2023 | 7,72 | 10,25 | 7,65 | 9,87 | 28,68% | 10.936.778,00 |
| 20.01.2023 | 7,59 | 7,80 | 7,47 | 7,67 | 2,68% | 1.405.005,00 |
| 19.01.2023 | 7,54 | 7,77 | 7,47 | 7,47 | -2,23% | 862.574,00 |
| 18.01.2023 | 7,87 | 8,13 | 7,64 | 7,64 | -1,42% | 893.290,00 |
| 17.01.2023 | 7,74 | 7,81 | 7,53 | 7,75 | -0,64% | 649.811,00 |
| 13.01.2023 | 7,51 | 7,81 | 7,49 | 7,80 | 2,63% | 818.010,00 |
| 12.01.2023 | 7,59 | 7,62 | 7,33 | 7,60 | 0,40% | 628.723,00 |
| 11.01.2023 | 7,46 | 7,76 | 7,37 | 7,57 | 2,85% | 836.261,00 |
| 10.01.2023 | 7,51 | 7,60 | 7,25 | 7,36 | -2,52% | 812.324,00 |
| 09.01.2023 | 7,51 | 7,91 | 7,42 | 7,55 | 2,17% | 941.223,00 |
| 06.01.2023 | 7,47 | 7,50 | 7,17 | 7,39 | -0,40% | 691.731,00 |
| 05.01.2023 | 7,67 | 7,73 | 7,34 | 7,42 | -4,38% | 828.099,00 |
| 04.01.2023 | 7,93 | 8,00 | 7,67 | 7,76 | -1,77% | 836.748,00 |
| 03.01.2023 | 8,25 | 8,45 | 7,87 | 7,90 | -2,47% | 646.959,00 |
| 30.12.2022 | 7,86 | 8,19 | 7,85 | 8,10 | 0,87% | 834.822,00 |
| 29.12.2022 | 7,68 | 8,04 | 7,57 | 8,03 | 5,80% | 601.176,00 |
| 28.12.2022 | 7,50 | 7,68 | 7,41 | 7,59 | 1,07% | 699.259,00 |
| 27.12.2022 | 7,80 | 7,80 | 7,50 | 7,51 | -4,45% | 521.298,00 |
| 23.12.2022 | 7,85 | 7,89 | 7,62 | 7,86 | -0,51% | 511.664,00 |
| 22.12.2022 | 8,04 | 8,06 | 7,75 | 7,90 | -3,42% | 631.015,00 |
| 21.12.2022 | 8,02 | 8,32 | 7,83 | 8,18 | 1,11% | 683.635,00 |
| 20.12.2022 | 8,09 | 8,43 | 8,02 | 8,09 | -1,10% | 902.694,00 |
| 19.12.2022 | 8,57 | 8,61 | 8,17 | 8,18 | -6,41% | 960.067,00 |
| 16.12.2022 | 8,30 | 8,77 | 8,18 | 8,74 | 4,67% | 1.635.756,00 |