SoundThinking, Inc. SSTI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$8,44+0,13 (+1,56 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,40 | +1,08 % | $8,32 | $8,57 | $8,32 | 59,58K |
| 2026-09-30 | $8,31 | +1,22 % | $8,21 | $8,78 | $8,21 | 574,20K |
| 2026-09-29 | $8,21 | +50,09 % | $8,30 | $8,43 | $8,18 | 5,13M |
| 2026-09-28 | $5,47 | -3,01 % | $5,59 | $5,59 | $5,41 | 41,90K |
| 2026-09-25 | $5,64 | +3,11 % | $5,55 | $5,65 | $5,47 | 61,70K |
| 2026-09-24 | $5,47 | -3,70 % | $5,60 | $5,70 | $5,47 | 38,10K |
| 2026-09-23 | $5,68 | -1,73 % | $5,80 | $5,80 | $5,64 | 33,70K |
| 2026-09-22 | $5,78 | +5,28 % | $5,64 | $5,89 | $5,45 | 111,10K |
| 2026-09-21 | $5,49 | -1,61 % | $5,60 | $5,64 | $5,41 | 76,70K |
| 2026-09-18 | $5,58 | -4,78 % | $5,83 | $5,83 | $5,53 | 114,80K |
| 2026-09-17 | $5,86 | -1,84 % | $5,86 | $6,01 | $5,84 | 38,50K |
| 2026-09-16 | $5,97 | +0,84 % | $5,90 | $6,02 | $5,86 | 38,10K |
| 2026-09-15 | $5,92 | +1,72 % | $5,76 | $5,95 | $5,65 | 63,60K |
| 2026-09-14 | $5,82 | +3,74 % | $5,61 | $5,91 | $5,52 | 65,80K |
| 2026-09-11 | $5,61 | -0,53 % | $5,73 | $5,80 | $5,61 | 112,20K |
| 2026-09-10 | $5,64 | -2,59 % | $5,75 | $5,79 | $5,60 | 74,50K |
| 2026-09-09 | $5,79 | -3,34 % | $6,14 | $6,14 | $5,77 | 112,50K |
| 2026-09-08 | $5,99 | -2,04 % | $6,05 | $6,05 | $5,95 | 43,10K |
| 2026-09-04 | $6,11 | +0,58 % | $6,13 | $6,19 | $5,85 | 55,40K |
| 2026-09-03 | $6,08 | +0,16 % | $6,11 | $6,13 | $5,96 | 105,40K |
| 2026-09-02 | $6,07 | +1,68 % | $6,00 | $6,11 | $5,97 | 97,20K |
| 2026-09-01 | $5,97 | -7,30 % | $6,39 | $6,72 | $5,91 | 173,70K |
| 2026-08-31 | $6,44 | +3,87 % | $6,19 | $6,56 | $6,05 | 195,50K |
| 2026-08-28 | $6,20 | -1,90 % | $6,29 | $6,39 | $6,17 | 87,20K |
| 2026-08-27 | $6,32 | +4,98 % | $6,03 | $6,39 | $6,01 | 130,30K |
| 2026-08-26 | $6,02 | -2,11 % | $6,10 | $6,19 | $6,00 | 101,90K |
| 2026-08-25 | $6,15 | +2,16 % | $6,01 | $6,18 | $5,92 | 98,80K |
| 2026-08-24 | $6,02 | -2,43 % | $6,14 | $6,14 | $5,80 | 286,00K |
| 2026-08-21 | $6,17 | +0,33 % | $6,16 | $6,20 | $5,96 | 205,80K |
| 2026-08-20 | $6,15 | +0,16 % | $6,06 | $6,20 | $6,03 | 167,30K |
| 2026-08-19 | $6,14 | +4,07 % | $5,89 | $6,25 | $5,77 | 203,60K |
| 2026-08-18 | $5,90 | +5,73 % | $5,54 | $5,95 | $5,52 | 300,50K |
| 2026-08-17 | $5,58 | -10,00 % | $6,24 | $6,24 | $5,57 | 551,40K |
| 2026-08-14 | $6,20 | -25,03 % | $6,19 | $6,66 | $5,82 | 876,10K |
| 2026-08-13 | $8,27 | +1,47 % | $8,25 | $8,41 | $8,10 | 52,40K |
| 2026-08-12 | $8,15 | +0,49 % | $8,43 | $8,43 | $8,07 | 33,60K |
| 2026-08-11 | $8,11 | +0,50 % | $8,10 | $8,15 | $7,90 | 45,80K |
| 2026-08-10 | $8,07 | +1,89 % | $7,92 | $8,14 | $7,86 | 78,20K |
| 2026-08-07 | $7,92 | +2,06 % | $7,72 | $7,97 | $7,56 | 161,70K |
| 2026-08-06 | $7,76 | -1,27 % | $7,85 | $7,85 | $7,71 | 93,90K |
| 2026-08-05 | $7,86 | -4,50 % | $8,33 | $8,33 | $7,75 | 68,90K |
| 2026-08-04 | $8,23 | +4,84 % | $7,85 | $8,28 | $7,85 | 66,50K |
| 2026-08-03 | $7,85 | +1,29 % | $7,78 | $8,02 | $7,74 | 80,30K |
| 2026-07-31 | $7,75 | -2,52 % | $8,02 | $8,12 | $7,41 | 45,60K |
| 2026-07-30 | $7,95 | -4,90 % | $8,35 | $8,36 | $7,87 | 126,40K |
| 2026-07-29 | $8,36 | -1,53 % | $8,48 | $8,68 | $8,36 | 36,60K |
| 2026-07-28 | $8,49 | +0,53 % | $8,42 | $8,53 | $8,25 | 47,60K |
| 2026-07-27 | $8,44 | +2,12 % | $8,42 | $8,60 | $8,23 | 64,60K |
| 2026-07-24 | $8,27 | +0,24 % | $7,80 | $8,42 | $7,80 | 43,30K |
| 2026-07-23 | $8,25 | -0,36 % | $8,21 | $8,52 | $8,11 | 140,40K |
| 2026-07-22 | $8,28 | -1,19 % | $8,34 | $8,38 | $8,15 | 91,60K |
| 2026-07-21 | $8,38 | -1,53 % | $8,23 | $9,00 | $8,23 | 44,20K |
| 2026-07-20 | $8,51 | -0,93 % | $8,59 | $8,79 | $8,36 | 45,70K |
| 2026-07-17 | $8,59 | +2,63 % | $8,37 | $8,60 | $8,25 | 57,20K |
| 2026-07-16 | $8,37 | +0,48 % | $8,37 | $8,58 | $8,17 | 47,40K |
| 2026-07-15 | $8,33 | -1,88 % | $8,60 | $8,95 | $8,27 | 63,70K |
| 2026-07-14 | $8,49 | -0,93 % | $8,57 | $8,98 | $8,48 | 53,20K |
| 2026-07-13 | $8,57 | -0,92 % | $8,69 | $8,90 | $8,53 | 46,40K |
| 2026-07-10 | $8,65 | -1,59 % | $8,66 | $8,82 | $8,33 | 83,30K |
| 2026-07-09 | $8,79 | +3,29 % | $8,49 | $8,82 | $8,41 | 110,60K |
| 2026-07-08 | $8,51 | -4,70 % | $8,78 | $8,78 | $8,38 | 66,70K |
| 2026-07-07 | $8,93 | -1,65 % | $9,11 | $9,34 | $8,79 | 70,20K |
| 2026-07-06 | $9,08 | 0,00 % | $9,03 | $9,34 | $9,00 | 42,80K |
| 2026-07-02 | $9,08 | -5,91 % | $9,60 | $9,66 | $9,00 | 75,00K |
| 2026-07-01 | $9,65 | +6,63 % | $8,99 | $10,03 | $8,95 | 139,40K |
| 2026-06-30 | $9,05 | +2,72 % | $8,79 | $9,12 | $8,50 | 98,40K |
| 2026-06-29 | $8,81 | +7,57 % | $8,36 | $8,94 | $8,31 | 211,60K |
| 2026-06-26 | $8,19 | -2,38 % | $8,39 | $8,78 | $8,02 | 1,24M |
| 2026-06-25 | $8,39 | +1,08 % | $8,30 | $8,75 | $8,19 | 265,10K |
| 2026-06-24 | $8,30 | +8,36 % | $7,78 | $8,33 | $7,78 | 211,50K |
| 2026-06-23 | $7,66 | +2,41 % | $7,37 | $7,93 | $7,37 | 137,40K |
| 2026-06-22 | $7,48 | -4,59 % | $7,84 | $8,00 | $7,30 | 147,70K |
| 2026-06-18 | $7,84 | +3,84 % | $7,60 | $8,08 | $7,60 | 201,30K |
| 2026-06-17 | $7,55 | +0,27 % | $7,50 | $7,94 | $7,34 | 128,80K |
| 2026-06-16 | $7,53 | +0,40 % | $7,50 | $7,63 | $7,39 | 94,10K |
| 2026-06-15 | $7,50 | -6,60 % | $8,09 | $8,11 | $7,43 | 156,10K |
| 2026-06-12 | $8,03 | +0,63 % | $8,02 | $8,49 | $8,02 | 99,50K |
| 2026-06-11 | $7,98 | +2,37 % | $7,80 | $8,05 | $7,58 | 66,10K |
| 2026-06-10 | $7,80 | +1,10 % | $7,62 | $7,93 | $7,62 | 66,50K |
| 2026-06-09 | $7,71 | +0,13 % | $7,69 | $8,00 | $7,49 | 77,30K |
| 2026-06-08 | $7,70 | +1,58 % | $7,48 | $7,72 | $7,44 | 274,90K |
| 2026-06-05 | $7,58 | -0,79 % | $7,53 | $7,70 | $7,37 | 136,70K |
| 2026-06-04 | $7,64 | +0,53 % | $7,57 | $8,00 | $7,44 | 114,80K |
| 2026-06-03 | $7,60 | +0,40 % | $7,52 | $7,64 | $7,24 | 160,90K |
| 2026-06-02 | $7,57 | -3,69 % | $7,67 | $7,85 | $7,48 | 123,80K |
| 2026-06-01 | $7,86 | +4,66 % | $7,41 | $7,91 | $7,21 | 85,30K |
| 2026-05-29 | $7,51 | +3,87 % | $7,26 | $7,68 | $7,09 | 78,70K |
| 2026-05-28 | $7,23 | +5,09 % | $6,85 | $7,25 | $6,73 | 122,70K |
| 2026-05-27 | $6,88 | +1,78 % | $6,80 | $6,88 | $6,59 | 93,80K |
| 2026-05-26 | $6,76 | -0,29 % | $6,79 | $6,90 | $6,68 | 55,90K |