Sportradar Group AG (SRAD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

9.27

+0.01

(+0.11%)

At close: 04:00PM EDT

9.27

0.00

(0.00%)

After hours:

04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	9.35	9.35	9.23	9.27	9.27	343,571
May 01, 2024	9.32	9.44	9.23	9.26	9.26	477,400
Apr 30, 2024	9.56	9.57	9.30	9.32	9.32	600,100
Apr 29, 2024	9.70	9.70	9.50	9.62	9.62	208,000
Apr 26, 2024	9.70	9.73	9.53	9.57	9.57	238,900
Apr 25, 2024	9.50	9.67	9.31	9.63	9.63	320,800
Apr 24, 2024	9.79	9.79	9.57	9.59	9.59	134,700
Apr 23, 2024	9.69	9.91	9.69	9.75	9.75	149,300
Apr 22, 2024	9.68	9.82	9.62	9.69	9.69	187,900
Apr 19, 2024	9.70	9.79	9.57	9.66	9.66	255,800
Apr 18, 2024	9.95	10.11	9.69	9.69	9.69	386,900
Apr 17, 2024	10.07	10.17	9.95	9.97	9.97	403,400
Apr 16, 2024	10.09	10.19	9.67	10.10	10.10	600,300
Apr 15, 2024	10.79	10.79	10.05	10.18	10.18	389,100
Apr 12, 2024	11.04	11.05	10.50	10.58	10.58	274,100
Apr 11, 2024	11.19	11.28	11.04	11.19	11.19	237,500
Apr 10, 2024	11.55	11.78	11.11	11.26	11.26	323,600
Apr 09, 2024	11.55	11.74	11.55	11.61	11.61	232,200
Apr 08, 2024	11.66	11.86	11.52	11.62	11.62	251,300
Apr 05, 2024	11.41	11.59	11.40	11.59	11.59	140,900
Apr 04, 2024	11.69	11.83	11.44	11.45	11.45	198,800
Apr 03, 2024	11.42	11.69	11.32	11.64	11.64	209,400
Apr 02, 2024	11.31	11.44	11.18	11.42	11.42	265,100
Apr 01, 2024	11.61	11.78	11.48	11.58	11.58	244,800
Mar 28, 2024	11.60	11.87	11.58	11.64	11.64	449,800
Mar 27, 2024	11.51	11.59	11.32	11.53	11.53	348,300
Mar 26, 2024	11.35	11.55	11.26	11.51	11.51	514,100
Mar 25, 2024	11.55	11.55	11.10	11.24	11.24	530,900
Mar 22, 2024	11.42	11.59	11.36	11.47	11.47	474,900
Mar 21, 2024	11.79	11.96	11.36	11.46	11.46	554,200
Mar 20, 2024	11.47	12.51	10.78	11.23	11.23	2,120,800
Mar 19, 2024	10.02	10.21	9.97	10.09	10.09	733,000
Mar 18, 2024	10.14	10.36	9.89	10.12	10.12	399,700
Mar 15, 2024	10.15	10.24	10.10	10.13	10.13	217,100
Mar 14, 2024	10.32	10.32	10.11	10.14	10.14	163,100
Mar 13, 2024	10.16	10.33	10.16	10.29	10.29	122,400
Mar 12, 2024	10.16	10.21	10.14	10.16	10.16	158,500
Mar 11, 2024	9.94	10.21	9.94	10.18	10.18	143,200
Mar 08, 2024	9.86	10.12	9.86	10.02	10.02	277,500
Mar 07, 2024	9.84	9.89	9.78	9.82	9.82	153,100
Mar 06, 2024	9.81	9.85	9.70	9.78	9.78	209,200
Mar 05, 2024	9.79	9.85	9.68	9.80	9.80	257,800
Mar 04, 2024	9.87	9.93	9.77	9.89	9.89	184,500
Mar 01, 2024	9.70	9.96	9.59	9.88	9.88	329,300
Feb 29, 2024	9.75	9.90	9.69	9.72	9.72	370,500
Feb 28, 2024	9.81	9.85	9.72	9.75	9.75	286,300
Feb 27, 2024	9.87	9.98	9.84	9.90	9.90	365,900
Feb 26, 2024	9.79	9.90	9.77	9.89	9.89	165,000
Feb 23, 2024	9.83	9.91	9.74	9.82	9.82	149,400
Feb 22, 2024	9.76	9.85	9.69	9.81	9.81	323,600
Feb 21, 2024	9.90	9.96	9.55	9.60	9.60	208,000
Feb 20, 2024	10.16	10.20	9.91	9.92	9.92	219,500
Feb 16, 2024	10.29	10.35	10.22	10.22	10.22	180,000
Feb 15, 2024	10.38	10.43	10.26	10.40	10.40	180,700
Feb 14, 2024	10.25	10.34	10.17	10.30	10.30	163,400
Feb 13, 2024	10.33	10.34	10.00	10.15	10.15	261,500
Feb 12, 2024	10.40	10.53	10.40	10.50	10.50	267,200
Feb 09, 2024	10.29	10.45	10.29	10.45	10.45	357,700
Feb 08, 2024	10.24	10.43	10.19	10.28	10.28	197,900
Feb 07, 2024	10.50	10.50	10.16	10.25	10.25	143,500
Feb 06, 2024	10.19	10.45	10.19	10.39	10.39	206,500
Feb 05, 2024	10.16	10.34	10.13	10.21	10.21	152,400
Feb 02, 2024	10.30	10.41	10.22	10.27	10.27	154,800
Feb 01, 2024	10.27	10.40	10.15	10.32	10.32	297,200
Jan 31, 2024	10.37	10.61	10.29	10.32	10.32	271,900
Jan 30, 2024	10.71	10.71	10.34	10.40	10.40	197,300
Jan 29, 2024	10.55	10.75	10.40	10.66	10.66	271,000
Jan 26, 2024	10.56	10.67	10.40	10.45	10.45	290,500
Jan 25, 2024	10.56	10.62	10.22	10.41	10.41	371,600
Jan 24, 2024	11.48	11.58	9.98	10.41	10.41	1,735,800
Jan 23, 2024	11.59	11.68	11.44	11.60	11.60	115,500
Jan 22, 2024	11.29	11.53	11.29	11.46	11.46	135,600
Jan 19, 2024	11.23	11.33	11.01	11.28	11.28	177,400
Jan 18, 2024	10.97	11.23	10.97	11.14	11.14	182,400
Jan 17, 2024	10.94	10.96	10.84	10.95	10.95	141,600
Jan 16, 2024	10.85	11.09	10.85	11.07	11.07	202,300
Jan 12, 2024	11.50	11.50	11.15	11.15	11.15	117,600
Jan 11, 2024	11.39	11.46	11.15	11.34	11.34	116,400
Jan 10, 2024	11.40	11.48	11.33	11.44	11.44	132,200
Jan 09, 2024	11.38	11.56	11.31	11.36	11.36	190,400
Jan 08, 2024	11.19	11.55	11.16	11.40	11.40	231,600
Jan 05, 2024	10.96	11.32	10.96	11.08	11.08	260,700
Jan 04, 2024	10.75	11.06	10.57	10.97	10.97	236,000
Jan 03, 2024	10.87	10.98	10.76	10.81	10.81	294,800
Jan 02, 2024	10.99	11.18	10.77	11.02	11.02	362,400
Dec 29, 2023	11.09	11.26	11.02	11.05	11.05	192,400
Dec 28, 2023	11.04	11.25	11.04	11.12	11.12	235,600
Dec 27, 2023	11.03	11.12	10.97	11.05	11.05	137,500
Dec 26, 2023	10.94	11.04	10.91	11.03	11.03	113,600
Dec 22, 2023	11.04	11.12	10.87	10.95	10.95	159,400
Dec 21, 2023	11.02	11.09	10.81	10.99	10.99	214,800
Dec 20, 2023	10.69	11.28	10.68	10.95	10.95	1,361,500
Dec 19, 2023	10.77	10.80	10.69	10.77	10.77	295,300
Dec 18, 2023	10.56	10.78	10.51	10.69	10.69	410,900
Dec 15, 2023	10.76	10.79	10.55	10.60	10.60	362,100
Dec 14, 2023	10.88	10.93	10.66	10.78	10.78	344,500
Dec 13, 2023	10.46	10.69	10.22	10.68	10.68	402,800
Dec 12, 2023	10.45	10.51	10.32	10.47	10.47	107,900
Dec 11, 2023	10.20	10.47	10.20	10.44	10.44	216,800
Dec 08, 2023	10.19	10.46	10.08	10.34	10.34	550,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7316+0.0035(+0.48%)

CRUDE OIL79.12+0.17(+0.22%)

Bitcoin CAD81,014.82+1,691.20(+2.13%)

Sportradar Group AG (SRAD)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7316
+0.0035(+0.48%)

CRUDE OIL
79.12
+0.17(+0.22%)

Bitcoin CAD
81,014.82
+1,691.20(+2.13%)