-
5 DAY PERFORMANCE
-2.52% -
1 MONTH PERFORMANCE
+6.28% -
3 MONTH PERFORMANCE
+10.55% -
6 MONTH PERFORMANCE
+6.19% -
YEAR-TO-DATE PERFORMANCE
+11.86% -
1 YEAR PERFORMANCE
+23.48%
Sportradar Group AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $11.67 | $11.71 (0.34%) | $11.92 | $11.60 | 381,700 | $3.53 B |
| 08/22/2024 | $12.00 | $11.52 (-4%) | $12.00 | $11.52 | 313,106 | $3.47 B |
| 08/21/2024 | $11.29 | $11.90 (5.4%) | $11.95 | $11.29 | 772,300 | $3.58 B |
| 08/20/2024 | $11.40 | $11.44 (0.35%) | $11.51 | $11.20 | 472,379 | $3.44 B |
| 08/19/2024 | $11.00 | $11.51 (4.64%) | $12.62 | $11.00 | 931,835 | $3.47 B |
| 08/16/2024 | $10.79 | $11.06 (2.5%) | $11.11 | $10.79 | 665,124 | $3.33 B |
| 08/15/2024 | $11.00 | $10.87 (-1.18%) | $11.10 | $10.80 | 581,819 | $3.27 B |
| 08/14/2024 | $11.14 | $10.88 (-2.33%) | $11.73 | $10.38 | 1.31 M | $3.28 B |
| 08/13/2024 | $12.02 | $10.56 (-12.15%) | $12.26 | $10.39 | 2.01 M | $3.18 B |
| 08/12/2024 | $11.10 | $11.29 (1.71%) | $11.42 | $11.10 | 645,320 | $3.40 B |
| 08/09/2024 | $11.18 | $11.12 (-0.54%) | $11.29 | $11.07 | 740,736 | $3.34 B |
| 08/08/2024 | $11.11 | $11.21 (0.9%) | $11.29 | $11.02 | 460,745 | $3.37 B |
| 08/07/2024 | $11.14 | $11.00 (-1.26%) | $11.30 | $10.96 | 537,629 | $3.30 B |
| 08/06/2024 | $10.56 | $11.01 (4.26%) | $11.04 | $10.46 | 743,200 | $3.31 B |
| 08/05/2024 | $10.15 | $10.51 (3.55%) | $10.57 | $10.06 | 687,813 | $3.16 B |
| 08/02/2024 | $10.44 | $10.65 (2.01%) | $10.68 | $10.24 | 1.01 M | $3.20 B |
| 08/01/2024 | $10.84 | $10.73 (-1.01%) | $10.94 | $10.59 | 834,519 | $3.22 B |
| 07/31/2024 | $10.84 | $10.86 (0.18%) | $11.03 | $10.83 | 484,600 | $3.26 B |
| 07/30/2024 | $11.02 | $10.77 (-2.27%) | $11.08 | $10.68 | 617,014 | $3.23 B |
| 07/29/2024 | $11.08 | $11.05 (-0.27%) | $11.12 | $10.97 | 173,600 | $3.32 B |
| 07/26/2024 | $11.15 | $11.07 (-0.72%) | $11.18 | $11.02 | 188,100 | $3.32 B |
| 07/25/2024 | $10.96 | $11.04 (0.73%) | $11.22 | $10.86 | 618,300 | $3.31 B |
| 07/24/2024 | $11.08 | $10.94 (-1.26%) | $11.25 | $10.91 | 346,128 | $3.28 B |
| 07/23/2024 | $11.24 | $11.25 (0.09%) | $11.28 | $11.13 | 432,024 | $3.38 B |
| 07/22/2024 | $11.17 | $11.20 (0.27%) | $11.28 | $11.00 | 575,687 | $3.36 B |
| 07/19/2024 | $11.08 | $11.19 (0.99%) | $11.23 | $10.97 | 200,825 | $3.36 B |
| 07/18/2024 | $11.46 | $11.12 (-2.97%) | $11.55 | $11.11 | 150,117 | $3.34 B |
| 07/17/2024 | $11.55 | $11.45 (-0.87%) | $11.76 | $11.35 | 328,268 | $3.44 B |
| 07/16/2024 | $11.63 | $11.68 (0.43%) | $11.89 | $11.58 | 195,544 | $3.51 B |
| 07/15/2024 | $11.53 | $11.59 (0.52%) | $11.66 | $11.40 | 278,143 | $3.48 B |
| 07/12/2024 | $11.23 | $11.49 (2.32%) | $11.57 | $11.23 | 294,474 | $3.45 B |
| 07/11/2024 | $11.15 | $11.29 (1.26%) | $11.42 | $11.06 | 394,483 | $3.39 B |
| 07/10/2024 | $10.98 | $11.01 (0.27%) | $11.06 | $10.94 | 169,745 | $3.31 B |
| 07/09/2024 | $11.08 | $10.99 (-0.81%) | $11.10 | $10.91 | 214,287 | $3.30 B |
| 07/08/2024 | $11.05 | $11.15 (0.9%) | $11.21 | $10.96 | 153,904 | $3.35 B |
| 07/05/2024 | $11.20 | $10.99 (-1.87%) | $11.20 | $10.95 | 179,893 | $3.30 B |
| 07/03/2024 | $10.99 | $11.23 (2.18%) | $11.23 | $10.98 | 134,615 | $3.37 B |
| 07/02/2024 | $11.04 | $11.00 (-0.36%) | $11.06 | $10.94 | 159,152 | $3.30 B |
| 07/01/2024 | $11.18 | $11.07 (-0.98%) | $11.21 | $10.97 | 170,914 | $3.32 B |