51,420€
0,25%
Echtzeit-Aktienkurs Smartsheet Inc.
Bid:
Ask:
Aktienkurse zur Smartsheet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 51,30 | 51,58 | 51,30 | 51,40 | 0,21% | - |
| 04.11.2024 | 51,58 | 52,00 | 51,07 | 51,29 | -0,56% | - |
| 01.11.2024 | 51,80 | 52,19 | 51,38 | 51,58 | -0,41% | - |
| 31.10.2024 | 52,19 | 52,19 | 51,31 | 51,79 | -0,75% | 27,00 |
| 30.10.2024 | 52,13 | 52,33 | 51,71 | 52,18 | -0,78% | - |
| 29.10.2024 | 51,78 | 52,59 | 51,78 | 52,59 | 1,54% | 10,00 |
| 28.10.2024 | 52,74 | 52,78 | 51,72 | 51,79 | -1,07% | - |
| 25.10.2024 | 51,70 | 52,39 | 51,70 | 52,35 | 0,94% | - |
| 24.10.2024 | 52,09 | 52,36 | 51,53 | 51,86 | -0,42% | 40,00 |
| 23.10.2024 | 51,70 | 52,20 | 51,27 | 52,08 | 0,74% | - |
| 22.10.2024 | 51,43 | 51,78 | 50,93 | 51,70 | 0,02% | - |
| 21.10.2024 | 51,43 | 51,73 | 51,32 | 51,69 | 0,16% | - |
| 18.10.2024 | 51,78 | 51,81 | 51,41 | 51,61 | -0,33% | - |
| 17.10.2024 | 51,60 | 51,90 | 51,53 | 51,78 | 0,37% | - |
| 16.10.2024 | 51,52 | 51,62 | 50,86 | 51,59 | 0,14% | - |
| 15.10.2024 | 51,38 | 51,54 | 51,22 | 51,52 | 0,23% | - |
| 14.10.2024 | 51,01 | 51,44 | 50,93 | 51,40 | 0,78% | - |
| 11.10.2024 | 50,75 | 51,14 | 50,51 | 51,00 | 0,51% | - |
| 10.10.2024 | 50,81 | 51,13 | 50,37 | 50,74 | -0,12% | - |
| 09.10.2024 | 50,63 | 50,86 | 50,10 | 50,80 | 0,55% | - |
| 08.10.2024 | 50,67 | 50,72 | 50,41 | 50,52 | -0,30% | - |
| 07.10.2024 | 50,51 | 50,67 | 50,28 | 50,67 | 0,32% | - |
| 04.10.2024 | 50,29 | 50,71 | 50,27 | 50,51 | 0,48% | - |
| 03.10.2024 | 50,13 | 50,36 | 49,79 | 50,27 | 0,22% | - |
| 02.10.2024 | 50,01 | 50,20 | 49,80 | 50,16 | 0,30% | - |
| 01.10.2024 | 49,72 | 50,11 | 49,61 | 50,01 | 0,62% | - |
| 30.09.2024 | 49,54 | 49,79 | 49,16 | 49,70 | 0,27% | - |
| 27.09.2024 | 49,52 | 49,67 | 49,34 | 49,57 | -0,03% | - |
| 26.09.2024 | 49,76 | 50,37 | 49,44 | 49,58 | -0,35% | - |
| 25.09.2024 | 49,62 | 49,83 | 49,11 | 49,76 | 0,17% | - |
| 24.09.2024 | 46,88 | 49,82 | 46,67 | 49,67 | 6,04% | 65,00 |
| 23.09.2024 | 46,04 | 46,88 | 45,76 | 46,84 | 1,58% | - |
| 20.09.2024 | 45,52 | 46,14 | 45,39 | 46,11 | 1,12% | - |
| 19.09.2024 | 46,44 | 47,37 | 45,40 | 45,60 | -1,83% | - |
| 18.09.2024 | 46,59 | 47,04 | 46,11 | 46,45 | -0,24% | - |
| 17.09.2024 | 47,46 | 48,10 | 46,55 | 46,56 | -1,91% | - |
| 16.09.2024 | 47,33 | 48,71 | 46,69 | 47,47 | 0,75% | - |
| 13.09.2024 | 45,62 | 47,40 | 45,25 | 47,11 | 3,09% | 250,00 |
| 12.09.2024 | 46,36 | 46,58 | 45,52 | 45,70 | -1,36% | - |
| 11.09.2024 | 46,41 | 46,72 | 45,84 | 46,33 | -0,17% | - |
| 10.09.2024 | 47,44 | 47,88 | 46,05 | 46,41 | -2,17% | - |
| 09.09.2024 | 47,12 | 48,92 | 46,59 | 47,44 | 0,81% | 250,00 |
| 06.09.2024 | 46,34 | 48,91 | 45,95 | 47,06 | 1,64% | 250,00 |
| 05.09.2024 | 42,72 | 46,34 | 41,29 | 46,30 | 8,48% | - |
| 04.09.2024 | 42,99 | 43,16 | 41,67 | 42,68 | -0,74% | - |
| 03.09.2024 | 44,12 | 44,44 | 42,96 | 43,00 | -2,54% | - |
| 02.09.2024 | 44,12 | 44,21 | 43,89 | 44,12 | -0,09% | - |
| 30.08.2024 | 44,12 | 44,66 | 43,49 | 44,16 | 0,00% | - |
| 29.08.2024 | 43,66 | 44,67 | 43,29 | 44,16 | 1,17% | - |
| 28.08.2024 | 44,23 | 44,64 | 43,56 | 43,65 | -1,36% | - |
| 27.08.2024 | 44,55 | 44,82 | 44,19 | 44,25 | -0,63% | - |
| 26.08.2024 | 44,40 | 44,98 | 44,18 | 44,53 | 0,20% | - |
| 23.08.2024 | 44,27 | 44,72 | 44,10 | 44,44 | 0,34% | - |
| 22.08.2024 | 44,59 | 45,02 | 44,26 | 44,29 | -0,54% | - |
| 21.08.2024 | 44,60 | 45,17 | 44,22 | 44,53 | -0,22% | - |
| 20.08.2024 | 45,34 | 45,34 | 44,52 | 44,63 | -1,56% | - |
| 19.08.2024 | 44,90 | 45,35 | 44,46 | 45,34 | 0,92% | - |
| 16.08.2024 | 44,36 | 44,94 | 43,92 | 44,92 | 1,24% | 30,00 |
| 15.08.2024 | 43,33 | 44,81 | 43,33 | 44,37 | 2,54% | - |
| 14.08.2024 | 43,46 | 43,57 | 42,44 | 43,27 | -0,46% | - |
| 13.08.2024 | 42,84 | 43,74 | 42,72 | 43,47 | 1,68% | - |
| 12.08.2024 | 42,53 | 43,10 | 42,52 | 42,75 | 0,54% | - |
| 09.08.2024 | 41,66 | 43,05 | 41,42 | 42,52 | 2,14% | - |
| 08.08.2024 | 40,87 | 41,79 | 40,60 | 41,63 | 1,74% | - |
| 07.08.2024 | 41,46 | 42,59 | 40,85 | 40,92 | -1,23% | - |
| 06.08.2024 | 41,41 | 42,20 | 41,26 | 41,43 | 0,05% | - |
| 05.08.2024 | 42,14 | 45,92 | 39,23 | 41,41 | -1,83% | - |
| 02.08.2024 | 43,71 | 43,71 | 41,30 | 42,18 | -3,43% | 150,00 |
| 01.08.2024 | 44,69 | 44,83 | 43,35 | 43,68 | -1,49% | - |
| 31.07.2024 | 43,82 | 45,05 | 43,78 | 44,34 | 1,03% | - |
| 30.07.2024 | 44,56 | 44,88 | 43,36 | 43,89 | -1,48% | - |
| 29.07.2024 | 44,59 | 45,25 | 44,46 | 44,55 | -0,16% | - |
| 26.07.2024 | 43,41 | 45,12 | 43,41 | 44,62 | 2,43% | - |
| 25.07.2024 | 43,73 | 44,76 | 43,35 | 43,56 | -0,30% | 289,00 |
| 24.07.2024 | 44,64 | 44,70 | 43,60 | 43,69 | -2,26% | - |
| 23.07.2024 | 44,58 | 45,22 | 44,31 | 44,70 | 0,16% | - |
| 22.07.2024 | 44,37 | 44,99 | 44,18 | 44,63 | 0,52% | - |
| 19.07.2024 | 43,88 | 44,46 | 41,50 | 44,40 | 1,09% | - |
| 18.07.2024 | 41,69 | 44,68 | 41,18 | 43,92 | 5,73% | - |
| 17.07.2024 | 41,46 | 41,71 | 40,66 | 41,54 | 0,19% | - |
| 16.07.2024 | 40,80 | 41,70 | 40,69 | 41,46 | 1,59% | - |
| 15.07.2024 | 39,84 | 40,85 | 39,84 | 40,81 | 2,26% | - |
| 12.07.2024 | 39,65 | 40,22 | 39,45 | 39,91 | 0,43% | 2,00 |
| 11.07.2024 | 39,79 | 40,63 | 39,52 | 39,74 | -0,38% | - |
| 10.07.2024 | 39,71 | 40,28 | 39,23 | 39,89 | 0,44% | - |
| 09.07.2024 | 40,41 | 40,61 | 39,39 | 39,72 | -1,84% | - |
| 08.07.2024 | 40,21 | 40,64 | 39,95 | 40,46 | 0,17% | - |
| 05.07.2024 | 39,91 | 40,77 | 39,80 | 40,39 | 1,20% | - |
| 04.07.2024 | 40,06 | 40,06 | 39,90 | 39,91 | 0,08% | - |
| 03.07.2024 | 41,05 | 41,10 | 39,88 | 39,88 | -2,90% | - |
| 02.07.2024 | 41,43 | 41,84 | 40,76 | 41,07 | -0,82% | - |
| 01.07.2024 | 41,12 | 41,44 | 38,18 | 41,41 | 0,46% | - |
| 28.06.2024 | 40,70 | 41,69 | 40,70 | 41,22 | 1,15% | - |
| 27.06.2024 | 40,13 | 41,08 | 39,94 | 40,75 | 1,47% | 16,00 |
| 26.06.2024 | 39,52 | 40,31 | 39,52 | 40,16 | 1,54% | - |
| 25.06.2024 | 38,43 | 39,65 | 38,43 | 39,55 | 2,20% | - |
| 24.06.2024 | 40,18 | 40,18 | 38,66 | 38,70 | -3,01% | - |
| 21.06.2024 | 38,53 | 39,95 | 38,42 | 39,90 | 3,42% | - |
| 20.06.2024 | 38,43 | 38,83 | 38,02 | 38,58 | 0,39% | - |
| 19.06.2024 | 38,40 | 38,51 | 38,40 | 38,43 | 0,03% | - |