SiriusPoint Ltd SPNT
NYSE · Vereinigte Staaten · Finanzen
$24,25-0,59 (-2,38 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $24,25 | -2,38 % | $24,87 | $24,93 | $24,24 | 908,90K |
| 2026-09-29 | $24,84 | +0,04 % | $24,70 | $24,91 | $24,57 | 702,80K |
| 2026-09-28 | $24,83 | -2,17 % | $25,33 | $25,77 | $24,79 | 600,80K |
| 2026-09-25 | $25,38 | -1,63 % | $25,91 | $26,08 | $25,32 | 703,00K |
| 2026-09-24 | $25,80 | +1,49 % | $25,65 | $26,50 | $25,59 | 1,66M |
| 2026-09-23 | $25,42 | -0,24 % | $25,49 | $25,84 | $25,33 | 1,05M |
| 2026-09-22 | $25,48 | +1,23 % | $25,91 | $26,16 | $25,41 | 2,73M |
| 2026-09-21 | $25,17 | +1,70 % | $24,72 | $25,22 | $24,69 | 1,98M |
| 2026-09-18 | $24,75 | +1,31 % | $24,35 | $24,75 | $24,11 | 3,51M |
| 2026-09-17 | $24,43 | -0,16 % | $24,68 | $24,74 | $24,24 | 710,40K |
| 2026-09-16 | $24,47 | -0,81 % | $24,61 | $24,78 | $24,10 | 1,13M |
| 2026-09-15 | $24,67 | +0,20 % | $24,52 | $24,81 | $24,37 | 640,50K |
| 2026-09-14 | $24,62 | +1,74 % | $24,52 | $24,69 | $24,37 | 1,32M |
| 2026-09-11 | $24,20 | -0,66 % | $24,72 | $24,72 | $23,93 | 826,10K |
| 2026-09-10 | $24,36 | +0,41 % | $24,28 | $24,48 | $24,08 | 564,70K |
| 2026-09-09 | $24,26 | +0,46 % | $24,06 | $24,27 | $23,72 | 552,30K |
| 2026-09-08 | $24,15 | -1,35 % | $24,21 | $24,52 | $24,06 | 494,80K |
| 2026-09-04 | $24,48 | -1,45 % | $24,55 | $24,70 | $23,90 | 868,50K |
| 2026-09-03 | $24,84 | +2,14 % | $24,66 | $25,08 | $24,63 | 575,70K |
| 2026-09-02 | $24,32 | -0,37 % | $24,50 | $24,77 | $24,27 | 753,80K |
| 2026-09-01 | $24,41 | +0,91 % | $24,45 | $24,52 | $24,19 | 427,60K |
| 2026-08-31 | $24,19 | +0,04 % | $24,16 | $24,28 | $24,09 | 555,30K |
| 2026-08-28 | $24,18 | +0,46 % | $24,24 | $24,47 | $23,93 | 415,80K |
| 2026-08-27 | $24,07 | +0,38 % | $23,74 | $24,21 | $23,53 | 432,40K |
| 2026-08-26 | $23,98 | +0,08 % | $24,00 | $24,14 | $23,76 | 591,50K |
| 2026-08-25 | $23,96 | -0,25 % | $24,08 | $24,08 | $23,76 | 337,90K |
| 2026-08-24 | $24,02 | +1,65 % | $23,75 | $24,25 | $23,64 | 371,30K |
| 2026-08-21 | $23,63 | +0,13 % | $23,65 | $23,76 | $23,44 | 787,50K |
| 2026-08-20 | $23,60 | +0,94 % | $23,25 | $23,76 | $23,21 | 541,00K |
| 2026-08-19 | $23,38 | -0,72 % | $23,65 | $23,79 | $23,31 | 410,20K |
| 2026-08-18 | $23,55 | +0,43 % | $23,70 | $24,14 | $23,46 | 631,70K |
| 2026-08-17 | $23,45 | -1,14 % | $23,54 | $24,14 | $23,27 | 917,10K |
| 2026-08-14 | $23,72 | +2,11 % | $23,14 | $23,80 | $23,14 | 502,50K |
| 2026-08-13 | $23,23 | +1,44 % | $23,14 | $23,32 | $22,96 | 737,20K |
| 2026-08-12 | $22,90 | +1,55 % | $22,36 | $22,92 | $22,36 | 622,00K |
| 2026-08-11 | $22,55 | -0,57 % | $22,70 | $22,88 | $22,55 | 661,30K |
| 2026-08-10 | $22,68 | -1,52 % | $22,90 | $23,11 | $22,47 | 477,20K |
| 2026-08-07 | $23,03 | -2,58 % | $23,45 | $23,66 | $22,95 | 450,20K |
| 2026-08-06 | $23,64 | +0,13 % | $23,88 | $23,96 | $23,58 | 416,00K |
| 2026-08-05 | $23,61 | -1,34 % | $23,96 | $24,13 | $23,49 | 540,40K |
| 2026-08-04 | $23,93 | +1,23 % | $23,59 | $24,16 | $23,58 | 612,20K |
| 2026-08-03 | $23,64 | -0,04 % | $23,31 | $23,90 | $23,31 | 607,80K |
| 2026-07-31 | $23,65 | -0,04 % | $23,50 | $23,80 | $23,23 | 1,04M |
| 2026-07-30 | $23,66 | -8,33 % | $24,93 | $25,73 | $23,20 | 1,58M |
| 2026-07-29 | $25,81 | -1,90 % | $26,10 | $26,23 | $25,51 | 929,60K |
| 2026-07-28 | $26,31 | +2,61 % | $25,83 | $26,48 | $25,83 | 603,00K |
| 2026-07-27 | $25,64 | +1,14 % | $25,30 | $25,83 | $25,25 | 578,80K |
| 2026-07-24 | $25,35 | +2,42 % | $25,02 | $25,42 | $24,87 | 458,40K |
| 2026-07-23 | $24,75 | +0,81 % | $24,32 | $24,99 | $24,13 | 941,50K |
| 2026-07-22 | $24,55 | +0,24 % | $24,55 | $24,66 | $24,25 | 593,20K |
| 2026-07-21 | $24,49 | -0,69 % | $24,57 | $24,83 | $24,17 | 688,90K |
| 2026-07-20 | $24,66 | -0,96 % | $24,86 | $25,10 | $24,63 | 492,70K |
| 2026-07-17 | $24,90 | +0,36 % | $24,70 | $25,40 | $24,70 | 672,90K |
| 2026-07-16 | $24,81 | +2,39 % | $24,32 | $25,11 | $24,32 | 1,17M |
| 2026-07-15 | $24,23 | -2,02 % | $24,51 | $24,63 | $23,96 | 575,90K |
| 2026-07-14 | $24,73 | -1,79 % | $25,08 | $25,34 | $24,62 | 466,10K |
| 2026-07-13 | $25,18 | +2,15 % | $24,90 | $25,24 | $24,66 | 484,80K |
| 2026-07-10 | $24,65 | +1,02 % | $24,48 | $24,76 | $24,21 | 599,10K |
| 2026-07-09 | $24,40 | -0,33 % | $24,26 | $24,40 | $23,84 | 698,40K |
| 2026-07-08 | $24,48 | -0,04 % | $24,32 | $24,72 | $24,29 | 1,11M |
| 2026-07-07 | $24,49 | -0,24 % | $24,75 | $25,00 | $24,41 | 796,60K |
| 2026-07-06 | $24,55 | -0,32 % | $24,60 | $24,74 | $24,37 | 682,00K |
| 2026-07-02 | $24,63 | +3,71 % | $23,85 | $24,63 | $23,68 | 605,90K |
| 2026-07-01 | $23,75 | -1,04 % | $24,23 | $24,58 | $23,71 | 962,40K |
| 2026-06-30 | $24,00 | +0,13 % | $23,98 | $24,14 | $23,80 | 855,60K |
| 2026-06-29 | $23,97 | +0,50 % | $23,80 | $24,36 | $23,72 | 984,30K |
| 2026-06-26 | $23,85 | +3,43 % | $23,16 | $24,10 | $23,16 | 2,55M |
| 2026-06-25 | $23,06 | -1,62 % | $23,46 | $23,72 | $22,84 | 685,60K |
| 2026-06-24 | $23,44 | -0,85 % | $23,66 | $24,04 | $23,42 | 872,20K |
| 2026-06-23 | $23,64 | +3,73 % | $23,05 | $23,74 | $22,88 | 1,25M |
| 2026-06-22 | $22,79 | +0,13 % | $22,91 | $23,28 | $22,72 | 814,20K |
| 2026-06-18 | $22,76 | -1,22 % | $23,06 | $23,10 | $22,59 | 1,73M |
| 2026-06-17 | $23,04 | -1,03 % | $23,07 | $23,45 | $22,69 | 678,30K |
| 2026-06-16 | $23,28 | +0,47 % | $23,37 | $23,60 | $23,16 | 1,02M |
| 2026-06-15 | $23,17 | -0,90 % | $23,30 | $23,52 | $22,84 | 740,00K |
| 2026-06-12 | $23,38 | -1,31 % | $23,77 | $23,94 | $23,38 | 570,60K |
| 2026-06-11 | $23,69 | +1,85 % | $23,45 | $24,05 | $23,35 | 851,60K |
| 2026-06-10 | $23,26 | +4,87 % | $22,43 | $23,53 | $22,43 | 1,16M |
| 2026-06-09 | $22,18 | +1,51 % | $22,04 | $22,37 | $22,03 | 572,20K |
| 2026-06-08 | $21,85 | +0,60 % | $21,72 | $22,02 | $21,52 | 539,00K |
| 2026-06-05 | $21,72 | +3,28 % | $21,22 | $21,84 | $21,05 | 439,30K |
| 2026-06-04 | $21,03 | +2,94 % | $20,78 | $21,19 | $20,78 | 686,20K |
| 2026-06-03 | $20,43 | -1,54 % | $20,62 | $20,85 | $20,38 | 673,90K |
| 2026-06-02 | $20,75 | -0,81 % | $20,78 | $21,21 | $20,74 | 500,60K |
| 2026-06-01 | $20,92 | -2,01 % | $21,35 | $21,49 | $20,84 | 850,60K |
| 2026-05-29 | $21,35 | -1,34 % | $21,48 | $21,71 | $21,25 | 785,80K |
| 2026-05-28 | $21,64 | -4,04 % | $22,40 | $22,57 | $21,64 | 812,60K |
| 2026-05-27 | $22,55 | -2,47 % | $23,18 | $23,42 | $22,51 | 562,20K |
| 2026-05-26 | $23,12 | -0,86 % | $23,37 | $23,69 | $23,05 | 629,80K |
| 2026-05-22 | $23,32 | -0,89 % | $23,51 | $23,68 | $23,23 | 728,40K |