53,900€
-0,46%
Echtzeit-Aktienkurs Smartsheet Inc.
Bid:
Ask:
Aktienkurse zur Smartsheet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 54,15 | 54,15 | 53,71 | 53,88 | -0,50% | - |
| 18.12.2024 | 53,34 | 54,16 | 53,27 | 54,15 | 1,52% | - |
| 17.12.2024 | 53,36 | 53,93 | 53,19 | 53,34 | -0,04% | - |
| 16.12.2024 | 53,56 | 53,58 | 53,19 | 53,36 | -0,37% | - |
| 13.12.2024 | 53,50 | 53,70 | 53,22 | 53,56 | 0,11% | - |
| 12.12.2024 | 53,38 | 53,60 | 53,18 | 53,50 | 0,24% | - |
| 11.12.2024 | 53,18 | 53,76 | 53,18 | 53,37 | 0,38% | - |
| 10.12.2024 | 53,08 | 53,39 | 52,80 | 53,17 | 0,19% | - |
| 09.12.2024 | 52,97 | 53,27 | 52,94 | 53,07 | 0,09% | 14,00 |
| 06.12.2024 | 53,01 | 53,21 | 52,96 | 53,02 | 0,06% | - |
| 05.12.2024 | 53,42 | 53,47 | 52,94 | 52,99 | -0,79% | - |
| 04.12.2024 | 53,32 | 53,80 | 53,15 | 53,41 | 0,15% | 40,00 |
| 03.12.2024 | 53,50 | 53,58 | 53,18 | 53,33 | -0,32% | - |
| 02.12.2024 | 53,12 | 53,65 | 52,72 | 53,50 | 1,08% | - |
| 29.11.2024 | 52,95 | 53,53 | 52,48 | 52,93 | -0,04% | - |
| 28.11.2024 | 53,02 | 53,31 | 52,86 | 52,95 | -0,11% | - |
| 27.11.2024 | 53,40 | 54,12 | 52,81 | 53,01 | -0,71% | - |
| 26.11.2024 | 53,42 | 53,60 | 53,22 | 53,39 | -0,07% | - |
| 25.11.2024 | 53,82 | 53,86 | 53,18 | 53,43 | -0,67% | - |
| 22.11.2024 | 53,36 | 54,24 | 53,25 | 53,79 | 0,79% | - |
| 21.11.2024 | 52,95 | 53,43 | 52,80 | 53,37 | 0,62% | - |
| 20.11.2024 | 52,75 | 53,17 | 52,56 | 53,04 | 0,57% | 45,00 |
| 19.11.2024 | 52,73 | 52,99 | 52,58 | 52,74 | 0,04% | - |
| 18.11.2024 | 53,01 | 53,40 | 52,67 | 52,72 | -0,53% | - |
| 15.11.2024 | 53,12 | 53,18 | 52,43 | 53,00 | -0,23% | 25,00 |
| 14.11.2024 | 52,89 | 53,50 | 52,59 | 53,12 | 0,43% | - |
| 13.11.2024 | 52,57 | 53,04 | 52,26 | 52,89 | 0,63% | - |
| 12.11.2024 | 52,71 | 52,93 | 52,50 | 52,56 | -0,28% | - |
| 11.11.2024 | 52,27 | 52,74 | 51,87 | 52,71 | 0,84% | - |
| 08.11.2024 | 51,80 | 52,39 | 50,37 | 52,27 | 0,91% | - |
| 07.11.2024 | 52,23 | 52,71 | 51,71 | 51,80 | -0,86% | - |
| 06.11.2024 | 52,00 | 52,92 | 51,81 | 52,25 | 2,07% | - |
| 05.11.2024 | 51,30 | 51,58 | 50,87 | 51,19 | -0,19% | 125,00 |
| 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 |