21,785€
-0,02%
Echtzeit-Aktienkurs Fiverr International Ltd
Bid:
Ask:
Aktienkurse zur Fiverr International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 22,05 | 22,22 | 21,53 | 22,00 | 0,96% | 639,00 |
| 05.09.2024 | 21,20 | 21,79 | 21,12 | 21,79 | -0,09% | 539,00 |
| 04.09.2024 | 21,41 | 21,81 | 21,39 | 21,81 | 0,37% | 383,00 |
| 03.09.2024 | 22,68 | 22,68 | 21,50 | 21,73 | -2,34% | 4.397,00 |
| 02.09.2024 | 22,29 | 22,70 | 22,23 | 22,25 | -0,67% | 1.247,00 |
| 30.08.2024 | 22,53 | 22,58 | 22,06 | 22,40 | 0,81% | 107,00 |
| 29.08.2024 | 21,64 | 22,36 | 21,64 | 22,22 | 1,60% | 447,00 |
| 28.08.2024 | 23,34 | 23,86 | 21,85 | 21,87 | -6,78% | 680,00 |
| 27.08.2024 | 23,71 | 23,71 | 23,21 | 23,46 | -2,45% | 585,00 |
| 26.08.2024 | 23,55 | 24,05 | 23,55 | 24,05 | -1,23% | 718,00 |
| 23.08.2024 | 23,59 | 24,52 | 23,59 | 24,35 | 3,09% | 477,00 |
| 22.08.2024 | 23,28 | 23,81 | 23,26 | 23,62 | 0,94% | 1.287,00 |
| 21.08.2024 | 22,87 | 23,40 | 22,76 | 23,40 | 1,30% | 289,00 |
| 20.08.2024 | 23,24 | 23,51 | 23,05 | 23,10 | 0,09% | 1.297,00 |
| 19.08.2024 | 22,12 | 23,08 | 21,97 | 23,08 | 4,91% | 1.235,00 |
| 16.08.2024 | 21,90 | 22,30 | 21,89 | 22,00 | 0,00% | 372,00 |
| 15.08.2024 | 20,96 | 22,06 | 20,96 | 22,00 | 4,36% | 1.802,00 |
| 14.08.2024 | 21,89 | 22,00 | 21,08 | 21,08 | -2,45% | 516,00 |
| 13.08.2024 | 21,13 | 21,79 | 21,07 | 21,61 | 2,03% | 107,00 |
| 12.08.2024 | 21,47 | 21,47 | 20,80 | 21,18 | -1,03% | 1.258,00 |
| 09.08.2024 | 21,46 | 21,46 | 21,05 | 21,40 | 0,85% | 477,00 |
| 08.08.2024 | 20,26 | 21,22 | 20,26 | 21,22 | 2,76% | 667,00 |
| 07.08.2024 | 21,87 | 22,07 | 20,65 | 20,65 | -4,93% | 1.652,00 |
| 06.08.2024 | 22,42 | 22,84 | 21,62 | 21,72 | -1,32% | 2.615,00 |
| 05.08.2024 | 21,36 | 22,33 | 19,52 | 22,01 | 3,04% | 6.925,00 |
| 02.08.2024 | 21,49 | 21,49 | 20,69 | 21,36 | -1,43% | 1.136,00 |
| 01.08.2024 | 23,91 | 24,73 | 20,96 | 21,67 | -10,82% | 3.459,00 |
| 31.07.2024 | 20,64 | 24,80 | 20,64 | 24,30 | 20,72% | 5.380,00 |
| 30.07.2024 | 20,40 | 20,68 | 19,90 | 20,13 | -1,95% | 616,00 |
| 29.07.2024 | 20,78 | 21,14 | 20,45 | 20,53 | -0,34% | 1.130,00 |
| 26.07.2024 | 20,67 | 20,67 | 20,27 | 20,60 | 0,64% | 221,00 |
| 25.07.2024 | 20,33 | 20,58 | 20,33 | 20,47 | -0,53% | 543,00 |
| 24.07.2024 | 21,08 | 21,20 | 20,58 | 20,58 | -3,79% | 587,00 |
| 23.07.2024 | 20,61 | 21,39 | 20,60 | 21,39 | 2,25% | 663,00 |
| 22.07.2024 | 21,18 | 21,21 | 20,56 | 20,92 | -0,38% | 1.820,00 |
| 19.07.2024 | 21,01 | 21,03 | 20,73 | 21,00 | -2,10% | 1.893,00 |
| 18.07.2024 | 22,10 | 22,46 | 21,39 | 21,45 | -4,07% | 2.925,00 |
| 17.07.2024 | 22,91 | 23,33 | 22,36 | 22,36 | -3,12% | 1.027,00 |
| 16.07.2024 | 21,82 | 23,08 | 21,82 | 23,08 | 4,20% | 2.140,00 |
| 15.07.2024 | 21,41 | 22,15 | 21,41 | 22,15 | 3,22% | 1.529,00 |
| 12.07.2024 | 20,74 | 21,48 | 20,69 | 21,46 | 2,68% | 1.784,00 |
| 11.07.2024 | 20,80 | 20,90 | 20,37 | 20,90 | 0,00% | 779,00 |
| 10.07.2024 | 21,34 | 21,34 | 20,90 | 20,90 | -3,06% | 556,00 |
| 09.07.2024 | 21,57 | 21,80 | 21,39 | 21,56 | -0,78% | 502,00 |
| 08.07.2024 | 21,63 | 21,88 | 21,25 | 21,73 | -0,14% | 3.864,00 |
| 05.07.2024 | 21,02 | 21,86 | 20,86 | 21,76 | 3,52% | 1.340,00 |
| 04.07.2024 | 21,05 | 21,53 | 21,02 | 21,02 | -2,32% | 844,00 |
| 03.07.2024 | 19,59 | 21,52 | 19,49 | 21,52 | 8,96% | 2.173,00 |
| 02.07.2024 | 20,01 | 20,30 | 19,34 | 19,75 | -5,68% | 1.190,00 |
| 01.07.2024 | 21,60 | 22,04 | 20,80 | 20,94 | -3,64% | 1.886,00 |
| 28.06.2024 | 21,99 | 21,99 | 21,56 | 21,73 | -0,64% | 617,00 |
| 27.06.2024 | 21,56 | 22,28 | 21,55 | 21,87 | -0,14% | 111,00 |
| 26.06.2024 | 20,98 | 21,90 | 20,98 | 21,90 | 4,39% | 857,00 |
| 25.06.2024 | 20,50 | 21,00 | 20,44 | 20,98 | 3,25% | 886,00 |
| 24.06.2024 | 20,73 | 20,75 | 20,14 | 20,32 | -0,59% | 336,00 |
| 21.06.2024 | 20,49 | 20,55 | 20,14 | 20,44 | 0,79% | 3.287,00 |
| 20.06.2024 | 20,44 | 20,60 | 20,10 | 20,28 | 1,35% | 2.447,00 |
| 19.06.2024 | 20,16 | 20,52 | 20,01 | 20,01 | -2,68% | 665,00 |
| 18.06.2024 | 21,08 | 21,08 | 20,47 | 20,56 | -1,63% | 1.106,00 |
| 17.06.2024 | 21,52 | 21,54 | 20,65 | 20,90 | -1,18% | 1.317,00 |
| 14.06.2024 | 22,48 | 22,48 | 21,06 | 21,15 | -5,58% | 3.161,00 |
| 13.06.2024 | 22,63 | 22,98 | 22,35 | 22,40 | -2,65% | 652,00 |
| 12.06.2024 | 22,73 | 23,44 | 22,20 | 23,01 | 0,39% | 2.702,00 |
| 11.06.2024 | 22,64 | 23,33 | 22,64 | 22,92 | 0,00% | 983,00 |
| 10.06.2024 | 22,69 | 22,92 | 22,54 | 22,92 | -0,26% | 1.282,00 |
| 07.06.2024 | 23,75 | 23,75 | 22,87 | 22,98 | -1,29% | 1.167,00 |
| 06.06.2024 | 22,57 | 23,36 | 22,56 | 23,28 | 1,79% | 1.349,00 |
| 05.06.2024 | 22,75 | 22,87 | 22,30 | 22,87 | 0,53% | 311,00 |
| 04.06.2024 | 22,63 | 23,19 | 22,63 | 22,75 | 0,13% | 1.051,00 |
| 03.06.2024 | 23,54 | 23,82 | 22,65 | 22,72 | -2,82% | 872,00 |
| 31.05.2024 | 22,81 | 24,00 | 22,63 | 23,38 | 0,78% | 2.018,00 |
| 30.05.2024 | 23,03 | 23,49 | 22,82 | 23,20 | 2,34% | 171,00 |
| 29.05.2024 | 22,74 | 23,00 | 22,44 | 22,67 | -1,13% | 308,00 |
| 28.05.2024 | 22,47 | 22,93 | 22,41 | 22,93 | 1,82% | 2.606,00 |
| 27.05.2024 | 22,95 | 22,95 | 22,48 | 22,52 | -1,31% | 484,00 |
| 24.05.2024 | 22,99 | 22,99 | 22,52 | 22,82 | -2,27% | 880,00 |
| 23.05.2024 | 23,35 | 23,51 | 22,88 | 23,35 | 0,60% | 701,00 |
| 22.05.2024 | 23,07 | 23,38 | 22,59 | 23,21 | 2,43% | 337,00 |
| 21.05.2024 | 23,53 | 23,53 | 22,66 | 22,66 | -3,70% | 702,00 |
| 20.05.2024 | 22,89 | 23,73 | 22,89 | 23,53 | 1,82% | 305,00 |
| 17.05.2024 | 22,88 | 23,16 | 22,88 | 23,11 | -1,11% | 422,00 |
| 16.05.2024 | 23,50 | 23,84 | 22,82 | 23,37 | -0,81% | 694,00 |
| 15.05.2024 | 24,00 | 24,26 | 23,45 | 23,56 | -2,44% | 2.978,00 |
| 14.05.2024 | 23,17 | 24,25 | 23,17 | 24,15 | 2,77% | 2.507,00 |
| 13.05.2024 | 22,06 | 23,79 | 21,64 | 23,50 | 8,15% | 3.284,00 |
| 10.05.2024 | 20,67 | 22,00 | 20,52 | 21,73 | 2,89% | 8.022,00 |
| 09.05.2024 | 19,00 | 21,70 | 19,00 | 21,12 | 13,73% | 3.828,00 |
| 08.05.2024 | 19,70 | 19,83 | 18,57 | 18,57 | -5,18% | 2.742,00 |
| 07.05.2024 | 19,59 | 19,91 | 19,48 | 19,59 | -0,81% | 582,00 |
| 06.05.2024 | 19,71 | 19,75 | 19,32 | 19,75 | 0,69% | 1.618,00 |
| 03.05.2024 | 19,70 | 19,72 | 19,18 | 19,61 | 1,58% | 681,00 |
| 02.05.2024 | 19,24 | 20,60 | 19,03 | 19,31 | 1,18% | 4.940,00 |
| 30.04.2024 | 19,50 | 19,52 | 19,08 | 19,08 | -2,25% | 990,00 |
| 29.04.2024 | 19,26 | 19,70 | 19,25 | 19,52 | 1,64% | 1.844,00 |
| 26.04.2024 | 18,90 | 19,21 | 18,52 | 19,21 | 3,81% | 884,00 |
| 25.04.2024 | 19,18 | 19,23 | 18,24 | 18,50 | -3,87% | 1.379,00 |
| 24.04.2024 | 18,69 | 19,26 | 18,68 | 19,25 | 1,72% | 708,00 |
| 23.04.2024 | 18,37 | 18,92 | 18,03 | 18,92 | 3,96% | 2.165,00 |
| 22.04.2024 | 18,63 | 18,63 | 18,10 | 18,20 | -0,55% | 845,00 |
| 19.04.2024 | 18,36 | 18,77 | 18,17 | 18,30 | -2,89% | 391,00 |