-
5 DAY PERFORMANCE
+2.01% -
1 MONTH PERFORMANCE
+43.80% -
3 MONTH PERFORMANCE
+51.41% -
6 MONTH PERFORMANCE
+69.67% -
YEAR-TO-DATE PERFORMANCE
+60.45% -
1 YEAR PERFORMANCE
+77.30%
Sportradar Group AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $17.45 | $17.73 (1.6%) | $17.92 | $17.45 | 1.09 M | $5.34 B |
| 11/21/2024 | $17.75 | $17.50 (-1.41%) | $17.75 | $17.41 | 881,137 | $5.27 B |
| 11/20/2024 | $17.37 | $17.50 (0.75%) | $17.85 | $17.08 | 913,237 | $5.27 B |
| 11/19/2024 | $17.01 | $17.38 (2.18%) | $17.55 | $16.95 | 535,800 | $5.23 B |
| 11/18/2024 | $16.93 | $17.22 (1.71%) | $17.35 | $16.82 | 709,100 | $5.19 B |
| 11/15/2024 | $17.28 | $16.94 (-1.97%) | $17.40 | $16.77 | 744,326 | $5.10 B |
| 11/14/2024 | $17.00 | $17.35 (2.06%) | $17.52 | $16.90 | 1.01 M | $5.22 B |
| 11/13/2024 | $16.89 | $17.17 (1.66%) | $17.39 | $16.81 | 1.08 M | $5.17 B |
| 11/12/2024 | $16.35 | $16.89 (3.3%) | $17.16 | $16.29 | 1.07 M | $5.09 B |
| 11/11/2024 | $15.83 | $16.54 (4.49%) | $16.57 | $15.60 | 1.45 M | $4.98 B |
| 11/08/2024 | $14.44 | $15.86 (9.83%) | $15.93 | $14.22 | 2.02 M | $4.78 B |
| 11/07/2024 | $13.95 | $14.31 (2.58%) | $14.61 | $13.80 | 2.74 M | $4.31 B |
| 11/06/2024 | $12.74 | $12.65 (-0.71%) | $12.92 | $12.47 | 929,406 | $3.81 B |
| 11/05/2024 | $12.32 | $12.40 (0.65%) | $12.45 | $12.26 | 595,642 | $3.73 B |
| 11/04/2024 | $12.45 | $12.31 (-1.12%) | $12.57 | $12.30 | 294,000 | $3.71 B |
| 11/01/2024 | $12.46 | $12.48 (0.16%) | $12.68 | $12.43 | 362,034 | $3.76 B |
| 10/31/2024 | $12.62 | $12.41 (-1.66%) | $12.75 | $12.40 | 299,700 | $3.74 B |
| 10/30/2024 | $12.78 | $12.70 (-0.63%) | $13.02 | $12.70 | 249,363 | $3.82 B |
| 10/29/2024 | $12.89 | $12.78 (-0.85%) | $12.89 | $12.53 | 706,739 | $3.85 B |
| 10/28/2024 | $12.34 | $12.47 (1.05%) | $12.66 | $12.32 | 675,400 | $3.76 B |
| 10/25/2024 | $12.33 | $12.32 (-0.08%) | $12.43 | $12.29 | 538,100 | $3.71 B |
| 10/24/2024 | $12.25 | $12.33 (0.65%) | $12.49 | $12.20 | 470,000 | $3.71 B |
| 10/23/2024 | $12.48 | $12.21 (-2.16%) | $12.61 | $12.21 | 548,000 | $3.68 B |
| 10/22/2024 | $12.77 | $12.55 (-1.72%) | $12.77 | $12.33 | 451,300 | $3.78 B |
| 10/21/2024 | $13.03 | $12.76 (-2.07%) | $13.20 | $12.60 | 1.01 M | $3.84 B |
| 10/18/2024 | $12.62 | $12.39 (-1.82%) | $12.77 | $12.31 | 380,353 | $3.73 B |
| 10/17/2024 | $12.47 | $12.59 (0.96%) | $12.63 | $12.38 | 314,236 | $3.79 B |
| 10/16/2024 | $12.48 | $12.46 (-0.16%) | $12.56 | $12.35 | 276,448 | $3.75 B |
| 10/15/2024 | $12.38 | $12.50 (0.97%) | $12.57 | $12.31 | 402,928 | $3.76 B |
| 10/14/2024 | $12.40 | $12.41 (0.08%) | $12.50 | $12.21 | 404,041 | $3.74 B |
| 10/11/2024 | $12.17 | $12.41 (1.97%) | $12.65 | $12.17 | 875,000 | $3.74 B |
| 10/10/2024 | $11.78 | $12.17 (3.31%) | $12.23 | $11.72 | 692,700 | $3.66 B |
| 10/09/2024 | $11.88 | $11.89 (0.08%) | $12.03 | $11.86 | 164,041 | $3.58 B |
| 10/08/2024 | $11.91 | $11.91 (0%) | $12.06 | $11.90 | 154,310 | $3.59 B |
| 10/07/2024 | $12.25 | $11.93 (-2.61%) | $12.48 | $11.85 | 554,300 | $3.59 B |
| 10/04/2024 | $11.89 | $12.22 (2.78%) | $12.23 | $11.89 | 320,808 | $3.68 B |
| 10/03/2024 | $11.82 | $11.84 (0.17%) | $11.88 | $11.73 | 343,000 | $3.57 B |
| 10/02/2024 | $11.99 | $11.93 (-0.5%) | $12.08 | $11.90 | 230,627 | $3.59 B |
| 10/01/2024 | $12.13 | $12.03 (-0.82%) | $12.13 | $11.86 | 255,314 | $3.62 B |
| 09/30/2024 | $12.33 | $12.11 (-1.78%) | $12.45 | $12.03 | 480,520 | $3.65 B |
| 09/27/2024 | $12.56 | $12.34 (-1.75%) | $12.72 | $12.26 | 245,842 | $3.72 B |
| 09/26/2024 | $12.80 | $12.54 (-2.03%) | $12.97 | $12.50 | 487,000 | $3.78 B |
| 09/25/2024 | $12.28 | $12.68 (3.26%) | $12.75 | $12.26 | 1.18 M | $3.82 B |
| 09/24/2024 | $12.20 | $12.26 (0.49%) | $12.26 | $12.13 | 512,529 | $3.69 B |
| 09/23/2024 | $12.11 | $12.13 (0.17%) | $12.27 | $11.86 | 405,100 | $3.65 B |
| 09/20/2024 | $12.19 | $12.12 (-0.57%) | $12.25 | $11.98 | 380,039 | $3.65 B |
| 09/19/2024 | $12.32 | $12.28 (-0.32%) | $12.47 | $12.21 | 843,100 | $3.70 B |
| 09/18/2024 | $12.10 | $12.15 (0.41%) | $12.21 | $12.06 | 813,300 | $3.66 B |
| 09/17/2024 | $12.00 | $12.01 (0.08%) | $12.14 | $11.89 | 496,900 | $3.62 B |
| 09/16/2024 | $11.71 | $11.79 (0.68%) | $12.01 | $11.56 | 510,800 | $3.55 B |
| 09/13/2024 | $11.62 | $11.70 (0.69%) | $11.88 | $11.57 | 499,545 | $3.52 B |
| 09/12/2024 | $11.58 | $11.61 (0.26%) | $11.73 | $11.51 | 297,210 | $3.50 B |
| 09/11/2024 | $11.69 | $11.54 (-1.28%) | $11.75 | $11.45 | 348,738 | $3.48 B |
| 09/10/2024 | $11.81 | $11.69 (-1.02%) | $11.86 | $11.53 | 354,326 | $3.52 B |
| 09/09/2024 | $11.65 | $11.79 (1.2%) | $11.88 | $11.65 | 364,700 | $3.55 B |
| 09/06/2024 | $11.97 | $11.60 (-3.09%) | $12.05 | $11.59 | 547,200 | $3.49 B |
| 09/05/2024 | $12.00 | $11.91 (-0.75%) | $12.22 | $11.81 | 562,600 | $3.59 B |
| 09/04/2024 | $11.87 | $12.00 (1.1%) | $12.08 | $11.73 | 931,602 | $3.61 B |
| 09/03/2024 | $11.58 | $11.44 (-1.21%) | $11.76 | $11.35 | 272,819 | $3.44 B |
| 08/30/2024 | $11.64 | $11.63 (-0.09%) | $11.67 | $11.55 | 310,131 | $3.50 B |
| 08/29/2024 | $11.83 | $11.63 (-1.69%) | $11.97 | $11.62 | 309,042 | $3.50 B |
| 08/28/2024 | $11.71 | $11.81 (0.85%) | $11.86 | $11.59 | 250,300 | $3.56 B |
| 08/27/2024 | $11.60 | $11.71 (0.95%) | $11.78 | $11.54 | 273,760 | $3.53 B |
| 08/26/2024 | $11.72 | $11.64 (-0.68%) | $11.83 | $11.62 | 244,500 | $3.51 B |