Sportradar Group AG（SRAD）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	12.16	12.20	11.43	11.91	-1.89%	1,916,100
2026-10-15	11.76	12.30	11.70	12.14	+4.39%	1,746,100
2026-10-14	12.42	12.42	11.39	11.63	-6.21%	1,999,300
2026-10-13	12.78	12.90	12.35	12.40	-2.13%	1,173,700
2026-10-12	12.49	12.70	12.30	12.67	+1.44%	1,091,300
2026-10-09	12.50	12.58	12.22	12.49	+0.40%	1,199,600
2026-10-08	12.01	12.46	11.94	12.44	+3.15%	1,579,800
2026-10-07	12.18	12.24	11.72	12.06	-0.99%	1,629,800
2026-10-06	12.16	12.33	12.08	12.18	+0.83%	1,409,700
2026-10-05	11.94	12.29	11.89	12.08	+2.72%	1,537,500
2026-10-02	12.00	12.11	11.49	11.76	-0.84%	1,716,200
2026-10-01	11.65	11.93	11.39	11.86	+2.60%	2,309,800
2026-09-30	11.60	11.90	11.46	11.56	+0.00%	1,670,900
2026-09-29	12.58	12.58	11.51	11.56	-7.37%	2,946,600
2026-09-28	13.21	13.21	12.45	12.48	-5.74%	1,921,700
2026-09-25	13.01	13.31	12.86	13.24	+1.15%	1,303,800
2026-09-24	13.13	13.32	12.82	13.09	-0.61%	2,288,400
2026-09-23	13.74	13.74	13.00	13.17	-3.16%	3,366,100
2026-09-22	12.75	13.95	12.55	13.60	+8.45%	6,529,200
2026-09-21	12.21	12.72	12.06	12.54	+3.47%	1,328,800
2026-09-18	12.31	12.46	12.10	12.12	-1.94%	2,621,500
2026-09-17	13.25	13.34	12.30	12.36	-6.58%	1,763,700
2026-09-16	13.30	13.46	13.13	13.23	-0.60%	1,860,900
2026-09-15	13.12	13.41	13.06	13.31	+0.83%	2,769,200
2026-09-14	13.00	13.26	12.80	13.20	+2.25%	1,474,300
2026-09-11	12.71	13.02	12.70	12.91	+1.65%	1,497,500
2026-09-10	12.84	13.46	12.47	12.70	-1.01%	4,205,000
2026-09-09	12.69	13.13	12.38	12.83	+0.79%	2,895,600
2026-09-08	12.89	12.89	12.55	12.73	-1.32%	1,028,300
2026-09-04	13.02	13.10	12.88	12.90	-1.60%	1,442,700
2026-09-03	13.00	13.20	12.86	13.11	+1.47%	2,288,700
2026-09-02	12.41	13.06	12.34	12.92	+4.96%	2,813,500
2026-09-01	12.36	12.57	12.14	12.31	-0.97%	1,762,800
2026-08-31	12.93	13.02	12.41	12.43	-3.94%	914,900
2026-08-28	12.96	13.21	12.78	12.94	+1.25%	1,968,100
2026-08-27	13.12	13.20	12.60	12.78	-1.31%	1,188,900
2026-08-26	12.88	13.02	12.71	12.95	+0.31%	1,527,300
2026-08-25	13.08	13.22	12.85	12.91	-1.45%	1,411,000
2026-08-24	12.98	13.39	12.82	13.10	+0.77%	2,228,800
2026-08-21	12.60	13.05	12.60	13.00	+3.09%	2,961,100
2026-08-20	13.23	13.31	12.59	12.61	-3.37%	1,812,500
2026-08-19	12.84	13.09	12.74	13.05	+1.48%	1,369,200
2026-08-18	13.20	13.20	12.86	12.86	-2.06%	1,251,400
2026-08-17	13.75	14.06	13.05	13.13	-4.99%	2,593,700
2026-08-14	13.74	13.84	13.39	13.82	+1.77%	2,236,800
2026-08-13	13.18	13.60	13.04	13.58	+4.54%	1,919,100
2026-08-12	13.21	13.32	12.98	12.99	-2.11%	1,780,100
2026-08-11	13.30	13.38	12.98	13.27	-0.52%	2,602,400
2026-08-10	12.91	13.44	12.81	13.34	+2.46%	2,371,600
2026-08-07	12.79	13.11	12.73	13.02	+2.52%	2,593,000
2026-08-06	12.53	12.83	12.53	12.70	+0.40%	2,173,500
2026-08-05	12.65	12.75	11.98	12.65	-2.01%	6,481,900
2026-08-04	12.14	13.00	12.08	12.91	+4.62%	7,039,100
2026-08-03	11.76	12.62	11.55	12.34	-15.13%	10,569,700
2026-07-31	14.77	14.80	14.29	14.54	-1.09%	3,831,000
2026-07-30	14.79	15.05	14.15	14.70	-1.67%	2,969,900
2026-07-29	14.77	15.02	14.64	14.95	+0.88%	1,282,700
2026-07-28	14.88	15.14	14.66	14.82	+0.95%	1,089,600
2026-07-27	14.55	14.84	14.54	14.68	+2.73%	967,700
2026-07-24	14.55	14.59	14.26	14.29	+0.07%	1,396,600
2026-07-23	14.28	14.56	14.14	14.28	+0.00%	1,658,600
2026-07-22	14.48	14.65	14.21	14.28	-2.79%	2,148,500
2026-07-21	14.72	15.05	14.50	14.69	-1.48%	1,810,500
2026-07-20	14.56	15.08	14.38	14.91	+3.69%	2,560,600
2026-07-17	14.60	14.74	14.14	14.38	-3.10%	2,895,200
2026-07-16	15.25	15.42	14.78	14.84	-1.72%	2,467,500
2026-07-15	15.12	15.55	14.98	15.10	+0.47%	1,954,800
2026-07-14	15.52	15.72	14.93	15.03	-3.59%	2,003,900
2026-07-13	15.58	15.85	15.43	15.59	+0.91%	2,157,500
2026-07-10	15.68	15.99	15.43	15.45	+0.00%	1,270,000
2026-07-09	15.89	16.13	15.43	15.45	-4.39%	1,878,800
2026-07-08	15.67	16.23	15.60	16.16	+1.89%	1,972,400
2026-07-07	16.15	16.41	15.73	15.86	-1.61%	1,687,100
2026-07-06	15.01	16.16	14.88	16.12	+7.40%	2,931,600
2026-07-02	15.13	15.46	14.55	15.01	-0.73%	1,478,800
2026-07-01	15.11	15.42	15.04	15.12	+1.00%	1,298,700
2026-06-30	15.00	15.16	14.67	14.97	-0.93%	1,604,100
2026-06-29	14.98	15.27	14.57	15.11	+1.75%	2,757,800
2026-06-26	14.54	15.05	14.48	14.85	+2.77%	2,760,300
2026-06-25	14.72	14.87	14.37	14.45	-2.23%	1,371,900
2026-06-24	14.71	15.16	14.71	14.78	+0.54%	1,720,000
2026-06-23	14.50	15.24	14.50	14.70	+0.82%	2,035,900
2026-06-22	14.90	15.16	14.56	14.58	-3.19%	1,474,000
2026-06-18	14.97	15.24	14.65	15.06	+0.20%	1,957,300
2026-06-17	15.80	16.02	14.98	15.03	-4.99%	2,774,800
2026-06-16	15.96	16.36	15.48	15.82	-0.88%	2,237,600
2026-06-15	15.92	16.21	15.66	15.96	-0.19%	2,450,100
2026-06-12	16.83	16.89	15.98	15.99	-5.72%	2,524,300
2026-06-11	16.66	17.43	16.60	16.96	+1.37%	3,530,700
2026-06-10	16.24	17.10	16.23	16.73	+2.01%	4,834,400
2026-06-09	15.25	16.70	15.16	16.40	+7.47%	6,288,100
2026-06-08	14.72	15.42	14.57	15.26	+9.78%	6,477,400
2026-06-05	14.13	14.58	13.82	13.90	-2.32%	2,487,600
2026-06-04	13.67	14.51	13.65	14.23	+5.72%	3,335,700
2026-06-03	13.54	13.54	13.08	13.46	-1.61%	1,909,600
2026-06-02	13.47	13.70	13.23	13.68	-0.65%	1,927,400
2026-06-01	13.13	13.88	13.13	13.77	+4.24%	2,946,600
2026-05-29	13.07	13.42	12.74	13.21	+1.23%	1,916,400
2026-05-28	12.93	13.29	12.81	13.05	+1.24%	2,271,800
2026-05-27	12.61	13.11	12.51	12.89	-0.77%	3,004,700
2026-05-26	13.04	13.25	12.79	12.99	-0.31%	2,616,500
2026-05-22	12.96	13.38	12.96	13.03	+0.23%	1,998,200
2026-05-21	13.14	13.37	12.91	13.00	-2.48%	2,395,100
2026-05-20	13.15	13.47	13.06	13.33	+0.30%	2,479,500
2026-05-19	13.14	13.73	13.06	13.29	+1.30%	2,594,600
2026-05-18	12.50	13.22	12.48	13.12	+5.04%	3,039,600
2026-05-15	12.53	12.75	12.47	12.49	-1.65%	1,905,200
2026-05-14	12.45	12.82	12.45	12.70	+2.01%	2,197,600
2026-05-13	12.67	12.72	12.02	12.45	-1.66%	2,703,000
2026-05-12	12.77	13.27	12.62	12.66	-1.09%	4,472,800
2026-05-11	12.96	13.16	12.70	12.80	-1.84%	2,786,700
2026-05-08	13.94	13.99	12.78	13.04	-4.40%	2,750,000
2026-05-07	14.05	14.44	13.42	13.64	+2.10%	2,779,600
2026-05-06	13.36	13.70	13.11	13.36	-0.52%	2,968,000
2026-05-05	13.50	13.62	12.98	13.43	+3.15%	4,900,600
2026-05-04	13.58	14.02	12.97	13.02	-1.81%	3,136,200
2026-05-01	13.21	13.53	12.72	13.26	+1.61%	5,664,900
2026-04-30	12.59	13.37	12.44	13.05	+3.41%	5,454,000
2026-04-29	12.40	13.00	12.19	12.62	+2.19%	5,088,200
2026-04-28	12.61	13.62	11.66	12.35	-11.34%	11,234,500
2026-04-27	13.23	14.11	13.22	13.93	+4.82%	6,176,900
2026-04-24	12.61	13.45	12.18	13.29	+3.02%	8,366,300
2026-04-23	12.93	13.05	12.22	12.90	-1.07%	11,392,100
2026-04-22	16.70	16.71	11.69	13.04	-22.57%	27,482,100
2026-04-21	17.34	17.48	16.76	16.84	-3.27%	1,514,200
2026-04-20	17.27	17.75	16.91	17.41	-0.06%	3,669,000
2026-04-17	18.31	18.62	17.20	17.42	-3.33%	3,193,100
2026-04-16	17.04	18.44	16.80	18.02	+4.52%	4,227,600
2026-04-15	16.52	17.35	16.52	17.24	+3.98%	1,587,900
2026-04-14	16.32	16.93	16.25	16.58	+2.73%	2,238,900
2026-04-13	15.34	16.28	15.26	16.14	+4.33%	2,232,400
2026-04-10	15.37	15.49	14.70	15.47	+1.51%	3,343,700
2026-04-09	16.51	16.52	15.05	15.24	-8.36%	2,903,100
2026-04-08	17.03	17.42	16.49	16.63	+0.36%	1,449,400
2026-04-07	16.89	17.14	16.50	16.57	-2.47%	1,209,500
2026-04-06	16.98	17.23	16.86	16.99	+0.24%	1,306,600
2026-04-02	16.42	17.18	16.26	16.95	+1.92%	1,517,600
2026-04-01	16.79	17.10	16.53	16.63	-0.66%	1,690,100
2026-03-31	16.80	17.44	16.58	16.74	-0.18%	1,873,600
2026-03-30	17.52	17.52	16.37	16.77	-2.22%	2,289,700
2026-03-27	18.00	18.03	16.94	17.15	-4.72%	2,831,200
2026-03-26	18.56	18.98	17.61	18.00	-2.76%	2,412,800
2026-03-25	19.44	19.69	18.48	18.51	-4.09%	1,697,500
2026-03-24	19.41	19.45	18.98	19.30	-1.18%	1,668,470
2026-03-23	19.65	20.07	19.36	19.53	-0.41%	2,166,016
2026-03-20	19.45	20.36	19.43	19.61	-0.41%	4,021,500
2026-03-19	18.11	19.90	18.11	19.69	+7.24%	3,460,600
2026-03-18	18.03	18.84	17.98	18.36	+1.38%	3,033,600
2026-03-17	18.00	18.65	17.88	18.11	-0.39%	1,709,200
2026-03-16	18.70	18.92	17.96	18.18	-2.57%	1,490,500
2026-03-13	18.92	18.92	18.33	18.66	-2.41%	2,864,600
2026-03-12	17.80	19.62	17.68	19.12	+5.99%	4,063,300
2026-03-11	18.43	18.55	17.74	18.04	-1.04%	1,345,000
2026-03-10	18.81	19.02	18.13	18.23	-3.24%	1,057,039
2026-03-09	18.19	18.92	17.89	18.84	+1.56%	1,813,495
2026-03-06	18.94	19.17	18.52	18.55	-3.64%	1,534,600
2026-03-05	19.09	19.55	18.53	19.25	+0.10%	3,063,300
2026-03-04	17.80	19.40	17.80	19.23	+8.83%	3,662,800
2026-03-03	18.35	18.75	16.70	17.67	-9.75%	5,887,800
2026-03-02	18.06	19.67	18.06	19.58	+7.23%	3,483,600
2026-02-27	18.01	18.46	17.77	18.26	-0.81%	2,758,200
2026-02-26	18.00	18.52	17.85	18.41	+3.49%	2,096,000
2026-02-25	17.75	18.09	17.49	17.79	+0.23%	1,551,100
2026-02-24	17.25	17.85	17.20	17.75	+3.38%	1,344,100
2026-02-23	17.65	17.74	17.08	17.17	-3.32%	1,788,700
2026-02-20	17.40	17.83	17.33	17.76	+1.72%	2,246,200
2026-02-19	17.20	17.50	17.04	17.46	+1.57%	1,599,700
2026-02-18	16.94	17.40	16.91	17.19	+2.08%	1,360,000
2026-02-17	16.49	17.01	16.47	16.84	+2.25%	2,035,600
2026-02-13	16.41	16.65	15.72	16.47	+0.73%	2,805,000
2026-02-12	17.00	17.11	16.00	16.35	-4.11%	4,485,600
2026-02-11	17.23	17.41	16.82	17.05	-1.96%	2,468,500
2026-02-10	17.46	17.73	17.35	17.39	+0.75%	1,276,100
2026-02-09	16.95	17.50	16.93	17.26	+1.59%	1,556,700
2026-02-06	17.22	17.53	16.86	16.99	-0.35%	2,217,400
2026-02-05	17.63	17.80	16.91	17.05	-3.56%	4,464,800
2026-02-04	18.16	18.28	17.56	17.68	-2.43%	3,271,700
2026-02-03	18.06	18.16	17.64	18.12	-0.66%	3,018,500
2026-02-02	18.03	18.64	17.93	18.24	+0.72%	2,280,600
2026-01-30	18.63	18.79	17.88	18.11	-2.00%	3,017,800
2026-01-29	18.57	18.71	18.28	18.48	-0.54%	3,003,500
2026-01-28	18.52	19.08	18.39	18.58	+0.32%	6,962,000
2026-01-27	18.15	18.59	17.73	18.52	+2.09%	4,038,800
2026-01-26	18.17	18.43	17.83	18.14	-0.11%	2,440,700
2026-01-23	18.77	19.00	17.89	18.16	-2.21%	2,459,500
2026-01-22	18.79	19.17	18.41	18.57	+1.75%	6,145,000
2026-01-21	18.60	18.72	18.00	18.25	-1.99%	5,828,400
2026-01-20	18.66	18.68	18.21	18.62	-1.85%	3,671,600
2026-01-16	19.67	19.80	18.89	18.97	-4.29%	3,072,700
2026-01-15	19.83	20.05	19.67	19.82	-0.15%	1,938,200
2026-01-14	20.00	20.28	19.74	19.85	-0.75%	1,623,400
2026-01-13	20.35	20.52	19.97	20.00	-1.67%	2,451,700
2026-01-12	20.69	20.89	20.26	20.34	-2.59%	2,181,900
2026-01-09	21.27	21.43	20.68	20.88	-1.65%	1,502,000
2026-01-08	21.07	21.81	20.96	21.23	+0.81%	2,976,000
2026-01-07	22.04	22.10	21.01	21.06	-4.19%	4,215,300
2026-01-06	23.07	23.25	21.96	21.98	-4.64%	3,091,300
2026-01-05	23.09	23.77	22.69	23.05	-1.16%	2,201,100
2026-01-02	23.72	23.84	22.60	23.32	-1.89%	1,580,300
2025-12-31	24.05	24.15	23.72	23.77	-1.65%	1,465,800
2025-12-30	23.68	24.17	23.54	24.17	+3.25%	1,743,400
2025-12-29	23.10	23.47	23.02	23.41	+1.34%	985,000
2025-12-26	23.19	23.19	22.99	23.10	-0.04%	775,600
2025-12-24	23.05	23.21	22.96	23.11	+0.00%	287,700
2025-12-23	23.23	23.26	22.86	23.11	-1.03%	720,500
2025-12-22	22.99	23.44	22.95	23.35	+2.14%	1,052,300
2025-12-19	23.06	23.28	22.85	22.86	-0.26%	1,262,000
2025-12-18	22.89	23.19	22.77	22.92	+1.42%	937,400
2025-12-17	22.60	22.95	22.52	22.60	+0.31%	1,377,500
2025-12-16	22.47	23.00	22.39	22.53	-1.14%	1,884,300
2025-12-15	23.11	23.18	22.69	22.79	-1.38%	1,616,200
2025-12-12	23.23	23.68	22.96	23.11	-0.13%	2,389,300
2025-12-11	22.90	23.63	22.80	23.14	+1.00%	2,155,600
2025-12-10	23.40	23.87	22.70	22.91	-2.51%	2,045,500
2025-12-09	22.99	23.86	22.93	23.50	+2.44%	1,514,700
2025-12-08	22.46	22.95	22.32	22.94	+2.14%	1,491,300
2025-12-05	22.74	23.13	22.35	22.46	-1.53%	1,472,300
2025-12-04	22.82	23.05	22.57	22.81	-0.18%	1,322,000
2025-12-03	21.98	23.23	21.98	22.85	+3.91%	1,587,800
2025-12-02	22.00	22.32	21.89	21.99	+0.23%	1,413,100
2025-12-01	21.70	22.29	21.64	21.94	-0.27%	1,531,800
2025-11-28	21.72	22.05	21.63	22.00	+1.34%	445,900
2025-11-26	21.91	22.15	21.62	21.71	+0.00%	1,379,500
2025-11-25	21.42	21.76	21.16	21.71	+0.88%	1,823,900
2025-11-24	21.71	21.71	21.06	21.52	-0.60%	1,546,400
2025-11-21	21.44	21.91	21.07	21.65	+2.56%	1,963,900
2025-11-20	22.07	22.14	20.12	21.11	-2.72%	7,111,700
2025-11-19	22.14	22.16	21.65	21.70	-1.81%	1,031,700
2025-11-18	21.70	22.35	21.66	22.10	+1.33%	1,015,900
2025-11-17	22.33	22.46	21.66	21.81	-2.33%	1,783,500
2025-11-14	22.26	22.48	21.83	22.33	-1.37%	1,882,400
2025-11-13	22.75	22.96	22.24	22.64	-1.52%	2,202,600
2025-11-12	23.07	23.44	22.89	22.99	+0.48%	1,246,100
2025-11-11	22.76	23.04	22.61	22.88	+0.75%	1,487,600
2025-11-10	23.46	23.89	22.63	22.71	-1.13%	2,228,000
2025-11-07	22.47	22.97	22.21	22.97	+0.48%	2,533,200
2025-11-06	23.38	23.57	22.75	22.86	-2.22%	2,286,200
2025-11-05	25.00	25.57	22.83	23.38	-8.60%	8,636,000
2025-11-04	25.86	26.08	25.54	25.58	-1.95%	2,751,500
2025-11-03	25.30	26.19	25.05	26.09	+1.87%	2,664,500
2025-10-31	26.00	26.35	25.44	25.61	+0.47%	1,502,600
2025-10-30	25.89	26.22	25.07	25.49	-2.49%	2,582,700
2025-10-29	26.42	26.56	25.95	26.14	-1.88%	1,548,800
2025-10-28	27.06	27.11	26.32	26.64	-1.73%	1,668,300
2025-10-27	27.27	27.45	27.00	27.11	+0.30%	1,009,800
2025-10-24	27.72	27.74	26.67	27.03	-1.46%	1,778,100
2025-10-23	27.30	27.79	27.14	27.43	-0.27%	2,613,500
2025-10-22	26.41	27.85	26.41	27.50	+1.83%	2,334,800
2025-10-21	26.07	27.20	25.89	27.01	+3.09%	2,367,200
2025-10-20	26.83	27.20	25.86	26.20	-0.57%	1,346,700

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：6月（+12.83%）。最弱月份：11月（-15.68%）。基於2年每日數據（2025–2026）。

1月-1.02%
2月+2.05%
3月-6.71%
4月-7.59%
5月+0.75%
6月+12.83%
7月+1.48%
8月+2.68%
9月-9.41%
10月-3.39%
11月-15.68%
12月+8.34%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Sportradar Group AG（SRAD）最新收盤價是多少？

2026-10-16 收於 11.91，來自Closelook數據湖的每日價格紀錄。

SRAD 的52週最高價和最低價是多少？

過去52週最高 27.85、最低 11.39（截至 2026-10-16）。

Sportradar Group AG 歷史上最強和最弱的月份是哪個？

歷史上，SRAD 最強的日曆月份是6月（平均 +12.83%），最弱的是11月（平均 -15.68%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。