SailPoint, Inc. SAIL
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$20,35-0,01 (-0,05 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,35 | -0,05 % | $20,65 | $20,89 | $19,89 | 1,92M |
| 2026-09-30 | $20,36 | -1,50 % | $20,75 | $21,08 | $20,36 | 5,27M |
| 2026-09-29 | $20,67 | +0,49 % | $20,39 | $21,08 | $20,35 | 3,10M |
| 2026-09-28 | $20,57 | -0,34 % | $20,03 | $21,08 | $20,00 | 3,58M |
| 2026-09-25 | $20,64 | -6,69 % | $22,05 | $22,25 | $20,62 | 3,61M |
| 2026-09-24 | $22,12 | +3,32 % | $21,41 | $22,28 | $21,15 | 7,26M |
| 2026-09-23 | $21,41 | +0,19 % | $21,51 | $21,76 | $20,56 | 6,75M |
| 2026-09-22 | $21,37 | +5,17 % | $21,15 | $21,86 | $19,93 | 9,04M |
| 2026-09-21 | $20,32 | +2,47 % | $19,97 | $20,59 | $19,73 | 5,76M |
| 2026-09-18 | $19,83 | -1,78 % | $20,38 | $20,50 | $19,37 | 5,40M |
| 2026-09-17 | $20,19 | -0,83 % | $20,16 | $20,81 | $19,83 | 4,71M |
| 2026-09-16 | $20,36 | +1,90 % | $19,67 | $20,39 | $19,63 | 3,74M |
| 2026-09-15 | $19,98 | +0,50 % | $19,34 | $20,59 | $19,12 | 6,97M |
| 2026-09-14 | $19,88 | +15,31 % | $18,30 | $20,26 | $17,95 | 9,72M |
| 2026-09-11 | $17,24 | -2,27 % | $17,72 | $17,76 | $16,62 | 4,98M |
| 2026-09-10 | $17,64 | +0,34 % | $17,38 | $18,59 | $17,10 | 5,30M |
| 2026-09-09 | $17,58 | -1,18 % | $17,04 | $18,31 | $16,78 | 7,76M |
| 2026-09-08 | $17,79 | -5,47 % | $18,53 | $18,61 | $17,56 | 5,58M |
| 2026-09-04 | $18,82 | -2,94 % | $19,10 | $19,39 | $18,80 | 1,90M |
| 2026-09-03 | $19,39 | +5,90 % | $18,83 | $19,45 | $18,73 | 2,37M |
| 2026-09-02 | $18,31 | -4,78 % | $19,13 | $19,34 | $17,99 | 3,27M |
| 2026-09-01 | $19,23 | -6,47 % | $20,25 | $20,64 | $19,22 | 2,85M |
| 2026-08-31 | $20,56 | +3,68 % | $20,01 | $20,90 | $19,72 | 3,78M |
| 2026-08-28 | $19,83 | -3,03 % | $20,21 | $20,73 | $19,75 | 3,67M |
| 2026-08-27 | $20,45 | +12,24 % | $19,47 | $21,36 | $19,39 | 8,44M |
| 2026-08-26 | $18,22 | +1,96 % | $17,36 | $18,29 | $17,30 | 1,99M |
| 2026-08-25 | $17,87 | -1,43 % | $18,16 | $18,35 | $17,67 | 2,49M |
| 2026-08-24 | $18,13 | -2,74 % | $18,76 | $18,78 | $18,06 | 2,38M |
| 2026-08-21 | $18,64 | +0,70 % | $18,70 | $18,84 | $17,96 | 2,64M |
| 2026-08-20 | $18,51 | -3,54 % | $18,97 | $19,21 | $18,43 | 2,14M |
| 2026-08-19 | $19,19 | -0,05 % | $19,19 | $19,59 | $18,81 | 2,00M |
| 2026-08-18 | $19,20 | +3,28 % | $18,64 | $19,43 | $18,64 | 2,40M |
| 2026-08-17 | $18,59 | -4,81 % | $19,29 | $19,40 | $18,57 | 2,21M |
| 2026-08-14 | $19,53 | -2,30 % | $19,94 | $20,03 | $19,35 | 2,90M |
| 2026-08-13 | $19,99 | +6,73 % | $19,01 | $20,38 | $18,88 | 5,56M |
| 2026-08-12 | $18,73 | -1,73 % | $19,14 | $19,43 | $18,69 | 3,57M |
| 2026-08-11 | $19,06 | -1,80 % | $19,09 | $19,20 | $18,44 | 3,17M |
| 2026-08-10 | $19,41 | +4,02 % | $18,60 | $19,42 | $18,56 | 3,78M |
| 2026-08-07 | $18,66 | +5,54 % | $18,72 | $18,90 | $18,14 | 3,10M |
| 2026-08-06 | $17,68 | -0,90 % | $17,54 | $17,72 | $17,24 | 2,21M |
| 2026-08-05 | $17,84 | +2,53 % | $17,70 | $18,03 | $17,55 | 2,42M |
| 2026-08-04 | $17,40 | +1,16 % | $16,90 | $17,62 | $16,72 | 2,87M |
| 2026-08-03 | $17,20 | +2,56 % | $17,10 | $17,70 | $16,86 | 3,47M |
| 2026-07-31 | $16,77 | +3,71 % | $16,09 | $16,88 | $15,89 | 2,98M |
| 2026-07-30 | $16,17 | +1,76 % | $15,96 | $16,28 | $15,41 | 4,96M |
| 2026-07-29 | $15,89 | +0,70 % | $15,65 | $16,53 | $15,63 | 2,97M |
| 2026-07-28 | $15,78 | +2,87 % | $15,42 | $16,09 | $15,10 | 3,00M |
| 2026-07-27 | $15,34 | +2,61 % | $15,22 | $15,86 | $15,09 | 2,57M |
| 2026-07-24 | $14,95 | +4,44 % | $14,48 | $15,06 | $14,46 | 2,20M |
| 2026-07-23 | $14,31 | -3,15 % | $15,01 | $15,17 | $14,25 | 3,41M |
| 2026-07-22 | $14,78 | +0,07 % | $14,92 | $14,92 | $14,26 | 3,36M |
| 2026-07-21 | $14,77 | -2,96 % | $15,37 | $15,37 | $14,63 | 2,63M |
| 2026-07-20 | $15,22 | -2,93 % | $15,53 | $15,64 | $14,91 | 3,91M |
| 2026-07-17 | $15,68 | -1,13 % | $15,60 | $16,20 | $15,29 | 3,92M |
| 2026-07-16 | $15,86 | +4,82 % | $15,26 | $16,07 | $14,76 | 4,32M |
| 2026-07-15 | $15,13 | -0,46 % | $15,29 | $15,72 | $15,02 | 4,89M |
| 2026-07-14 | $15,20 | +8,49 % | $13,52 | $15,40 | $13,52 | 6,41M |
| 2026-07-13 | $14,01 | +2,19 % | $13,74 | $14,16 | $13,64 | 2,73M |
| 2026-07-10 | $13,71 | -7,68 % | $15,28 | $15,44 | $13,67 | 3,36M |
| 2026-07-09 | $14,85 | -1,72 % | $14,76 | $15,35 | $14,57 | 5,86M |
| 2026-07-08 | $15,11 | -6,67 % | $15,89 | $16,15 | $15,09 | 7,47M |
| 2026-07-07 | $16,19 | +2,15 % | $16,02 | $16,95 | $15,51 | 7,00M |
| 2026-07-06 | $15,85 | +3,80 % | $15,16 | $15,87 | $14,92 | 2,76M |
| 2026-07-02 | $15,27 | -0,26 % | $15,31 | $15,73 | $15,18 | 2,91M |
| 2026-07-01 | $15,31 | +4,58 % | $15,00 | $16,03 | $14,94 | 5,14M |
| 2026-06-30 | $14,64 | +6,71 % | $13,54 | $14,69 | $13,53 | 3,49M |
| 2026-06-29 | $13,72 | +4,10 % | $13,57 | $13,98 | $13,38 | 5,69M |
| 2026-06-26 | $13,18 | +3,86 % | $12,60 | $13,22 | $12,60 | 4,98M |
| 2026-06-25 | $12,69 | +0,95 % | $12,72 | $13,02 | $12,40 | 5,76M |
| 2026-06-24 | $12,57 | -2,41 % | $12,86 | $13,13 | $12,43 | 4,91M |
| 2026-06-23 | $12,88 | +1,98 % | $12,82 | $13,02 | $12,57 | 4,45M |
| 2026-06-22 | $12,63 | -5,25 % | $13,11 | $13,65 | $12,50 | 4,04M |
| 2026-06-18 | $13,33 | +0,91 % | $13,43 | $13,77 | $12,95 | 6,83M |
| 2026-06-17 | $13,21 | -6,25 % | $14,27 | $14,38 | $13,18 | 7,23M |
| 2026-06-16 | $14,09 | -0,84 % | $14,21 | $15,45 | $13,94 | 7,20M |
| 2026-06-15 | $14,21 | -2,80 % | $15,02 | $15,02 | $14,10 | 4,12M |
| 2026-06-12 | $14,62 | +1,39 % | $14,01 | $14,95 | $13,95 | 4,59M |
| 2026-06-11 | $14,42 | -1,97 % | $14,48 | $14,70 | $14,14 | 5,25M |
| 2026-06-10 | $14,71 | -6,07 % | $15,56 | $15,72 | $14,26 | 7,73M |
| 2026-06-09 | $15,66 | -11,48 % | $15,32 | $16,40 | $14,99 | 11,91M |
| 2026-06-08 | $17,69 | -3,02 % | $18,21 | $18,44 | $17,38 | 5,50M |
| 2026-06-05 | $18,24 | -1,99 % | $18,61 | $19,13 | $17,90 | 4,01M |
| 2026-06-04 | $18,61 | +1,25 % | $18,26 | $18,76 | $17,75 | 4,68M |
| 2026-06-03 | $18,38 | -7,36 % | $19,33 | $19,62 | $18,36 | 7,76M |
| 2026-06-02 | $19,84 | +3,06 % | $18,31 | $20,14 | $18,01 | 6,71M |
| 2026-06-01 | $19,25 | +2,23 % | $19,32 | $20,15 | $18,96 | 8,56M |
| 2026-05-29 | $18,83 | +13,78 % | $16,89 | $18,86 | $16,88 | 5,03M |
| 2026-05-28 | $16,55 | +6,36 % | $15,79 | $16,75 | $15,50 | 3,45M |
| 2026-05-27 | $15,56 | -1,95 % | $15,57 | $15,86 | $15,23 | 2,76M |
| 2026-05-26 | $15,87 | +0,76 % | $15,68 | $16,16 | $15,14 | 3,24M |