MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SRAD — Sportradar Group AG Class A Ordinary Shares
NasdaqSportradar Group AG Class A Ordinary Shares
$12.44
+0.38(+3.15%)
- O
- 12.01
- H
- 12.46
- L
- 11.94
- V
- 1.56M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$12.44
Period Return-44.71%
Period High$32.22
Period Low$11.39
Avg Daily Volume2.45M
Total Trading Days365
SRAD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $12.01 | $12.46 | $11.94 | $12.44 | +$0.38 | +3.15% | 1,564,184 | $12.20 | $11.94 $12.46 |
| Oct 7, 2026 | $12.18 | $12.24 | $11.72 | $12.06 | $-0.12 | -0.99% | 1,629,831 | $11.96 | $11.72 $12.24 |
| Oct 6, 2026 | $12.16 | $12.33 | $12.08 | $12.18 | +$0.10 | +0.83% | 1,409,656 | $12.20 | $12.08 $12.33 |
| Oct 5, 2026 | $11.94 | $12.29 | $11.90 | $12.08 | +$0.32 | +2.72% | 1,538,125 | $12.11 | $11.90 $12.29 |
| Oct 2, 2026 | $12.00 | $12.11 | $11.50 | $11.76 | $-0.10 | -0.84% | 1,716,227 | $11.76 | $11.50 $12.11 |
| Oct 1, 2026 | $11.65 | $11.93 | $11.39 | $11.86 | +$0.30 | +2.60% | 2,309,770 | $11.73 | $11.39 $11.93 |
| Sep 30, 2026 | $11.60 | $11.90 | $11.46 | $11.56 | +$0.00 | +0.00% | 1,670,876 | $11.65 | $11.46 $11.90 |
| Sep 29, 2026 | $12.58 | $12.58 | $11.51 | $11.56 | $-0.92 | -7.37% | 2,948,042 | $11.79 | $11.51 $12.58 |
| Sep 28, 2026 | $13.21 | $13.21 | $12.45 | $12.48 | $-0.76 | -5.74% | 1,921,703 | $12.65 | $12.45 $13.21 |
| Sep 25, 2026 | $13.01 | $13.31 | $12.86 | $13.24 | +$0.15 | +1.15% | 1,304,129 | $13.18 | $12.86 $13.31 |
| Sep 24, 2026 | $13.13 | $13.32 | $12.82 | $13.09 | $-0.08 | -0.61% | 2,288,420 | $13.04 | $12.82 $13.32 |
| Sep 23, 2026 | $13.74 | $13.74 | $13.00 | $13.17 | $-0.43 | -3.16% | 3,366,755 | $13.26 | $13.00 $13.74 |
| Sep 22, 2026 | $12.75 | $13.95 | $12.55 | $13.60 | +$1.06 | +8.45% | 6,529,952 | $13.50 | $12.55 $13.95 |
| Sep 21, 2026 | $12.21 | $12.72 | $12.06 | $12.54 | +$0.42 | +3.47% | 1,328,775 | $12.52 | $12.06 $12.72 |
| Sep 18, 2026 | $12.31 | $12.47 | $12.10 | $12.12 | $-0.24 | -1.94% | 2,623,594 | $12.23 | $12.10 $12.47 |
| Sep 17, 2026 | $13.25 | $13.34 | $12.30 | $12.36 | $-0.87 | -6.58% | 1,763,890 | $12.71 | $12.30 $13.34 |
| Sep 16, 2026 | $13.30 | $13.46 | $13.13 | $13.23 | $-0.08 | -0.60% | 1,862,357 | $13.25 | $13.13 $13.46 |
| Sep 15, 2026 | $13.12 | $13.41 | $13.06 | $13.31 | +$0.11 | +0.83% | 2,244,022 | $13.29 | $13.06 $13.41 |
| Sep 14, 2026 | $13.00 | $13.26 | $12.80 | $13.20 | +$0.29 | +2.25% | 1,471,514 | $13.12 | $12.80 $13.26 |
| Sep 11, 2026 | $12.71 | $13.02 | $12.70 | $12.91 | +$0.21 | +1.65% | 1,497,565 | $12.91 | $12.70 $13.02 |
| Sep 10, 2026 | $12.84 | $13.46 | $12.47 | $12.70 | $-0.13 | -1.01% | 4,205,026 | $12.77 | $12.47 $13.46 |
| Sep 9, 2026 | $12.69 | $13.14 | $12.38 | $12.83 | +$0.10 | +0.79% | 2,895,576 | $12.86 | $12.38 $13.14 |
| Sep 8, 2026 | $12.89 | $12.89 | $12.55 | $12.73 | $-0.17 | -1.32% | 1,028,370 | $12.72 | $12.55 $12.89 |
| Sep 4, 2026 | $13.02 | $13.10 | $12.89 | $12.90 | $-0.21 | -1.60% | 1,442,797 | $12.95 | $12.89 $13.10 |
| Sep 3, 2026 | $13.00 | $13.20 | $12.86 | $13.11 | +$0.19 | +1.47% | 2,288,711 | $13.08 | $12.86 $13.20 |
| Sep 2, 2026 | $12.41 | $13.06 | $12.34 | $12.92 | +$0.61 | +4.96% | 2,141,933 | $12.83 | $12.34 $13.06 |
| Sep 1, 2026 | $12.36 | $12.57 | $12.14 | $12.31 | $-0.12 | -0.97% | 1,762,819 | $12.31 | $12.14 $12.57 |
| Aug 31, 2026 | $12.93 | $13.02 | $12.41 | $12.43 | $-0.51 | -3.94% | 914,955 | $12.53 | $12.41 $13.02 |
| Aug 28, 2026 | $12.96 | $13.21 | $12.78 | $12.94 | +$0.16 | +1.25% | 1,968,141 | $12.96 | $12.78 $13.21 |
| Aug 27, 2026 | $13.12 | $13.20 | $12.60 | $12.78 | $-0.17 | -1.31% | 1,188,917 | $12.80 | $12.60 $13.20 |