8,830$
3,88%
Echtzeit-Aktienkurs SimilarWeb Ltd
Bid:
Ask:
Aktienkurse zur SimilarWeb Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 8,53 | 8,84 | 8,34 | 8,84 | 4,00% | 372.185,00 |
| 02.07.2025 | 8,50 | 8,78 | 8,44 | 8,50 | -0,23% | 972.256,00 |
| 01.07.2025 | 7,80 | 8,66 | 7,68 | 8,52 | 8,67% | 778.384,00 |
| 30.06.2025 | 7,75 | 7,92 | 7,67 | 7,84 | 3,16% | 306.394,00 |
| 27.06.2025 | 7,98 | 7,99 | 7,53 | 7,60 | -1,81% | 404.436,00 |
| 26.06.2025 | 7,56 | 7,79 | 7,38 | 7,74 | 2,52% | 640.019,00 |
| 25.06.2025 | 7,52 | 7,70 | 7,48 | 7,55 | 1,75% | 702.216,00 |
| 24.06.2025 | 7,40 | 7,53 | 7,34 | 7,42 | 1,64% | 288.237,00 |
| 23.06.2025 | 7,21 | 7,40 | 7,07 | 7,30 | 1,25% | 356.519,00 |
| 20.06.2025 | 7,30 | 7,43 | 7,17 | 7,21 | -0,55% | 338.355,00 |
| 18.06.2025 | 7,59 | 7,69 | 7,20 | 7,25 | -4,35% | 667.151,00 |
| 17.06.2025 | 7,63 | 7,96 | 7,55 | 7,58 | -4,17% | 442.682,00 |
| 16.06.2025 | 7,76 | 7,98 | 7,66 | 7,91 | 3,67% | 588.008,00 |
| 13.06.2025 | 8,00 | 8,12 | 7,63 | 7,63 | -6,27% | 525.015,00 |
| 12.06.2025 | 8,28 | 8,58 | 8,08 | 8,14 | -1,33% | 336.352,00 |
| 11.06.2025 | 8,40 | 8,43 | 8,20 | 8,25 | -0,96% | 633.438,00 |
| 10.06.2025 | 8,45 | 8,50 | 8,13 | 8,33 | 1,34% | 677.312,00 |
| 09.06.2025 | 8,36 | 8,52 | 8,19 | 8,22 | 4,18% | 687.614,00 |
| 06.06.2025 | 8,04 | 8,09 | 7,87 | 7,89 | -1,13% | 273.882,00 |
| 05.06.2025 | 7,73 | 8,10 | 7,73 | 7,98 | 5,56% | 515.015,00 |
| 04.06.2025 | 7,47 | 7,59 | 7,42 | 7,56 | 2,02% | 231.387,00 |
| 03.06.2025 | 7,26 | 7,42 | 6,94 | 7,41 | 1,65% | 464.135,00 |
| 02.06.2025 | 7,46 | 7,48 | 7,18 | 7,29 | -1,75% | 464.771,00 |
| 30.05.2025 | 7,66 | 7,66 | 7,22 | 7,42 | 0,13% | 849.030,00 |
| 29.05.2025 | 7,60 | 7,62 | 7,35 | 7,41 | -1,33% | 463.755,00 |
| 28.05.2025 | 7,73 | 7,82 | 7,50 | 7,51 | -2,47% | 320.202,00 |
| 27.05.2025 | 7,66 | 7,85 | 7,63 | 7,70 | 2,39% | 617.760,00 |
| 23.05.2025 | 7,40 | 7,66 | 7,31 | 7,52 | -0,27% | 1.013.575,00 |
| 22.05.2025 | 7,26 | 7,73 | 7,19 | 7,54 | 3,86% | 2.460.353,00 |
| 21.05.2025 | 7,39 | 7,52 | 7,17 | 7,26 | -1,89% | 662.440,00 |
| 20.05.2025 | 7,48 | 7,52 | 7,25 | 7,40 | 0,27% | 728.685,00 |
| 19.05.2025 | 7,21 | 7,46 | 7,10 | 7,38 | 0,82% | 1.563.798,00 |
| 16.05.2025 | 7,35 | 7,61 | 7,21 | 7,32 | -0,54% | 1.197.701,00 |
| 15.05.2025 | 7,42 | 7,58 | 7,12 | 7,36 | -4,04% | 1.912.155,00 |
| 14.05.2025 | 7,40 | 8,31 | 7,33 | 7,67 | -6,12% | 780.915,00 |
| 13.05.2025 | 8,01 | 8,17 | 7,86 | 8,17 | 1,49% | 740.329,00 |
| 12.05.2025 | 8,05 | 8,10 | 7,85 | 8,05 | 5,23% | 432.633,00 |
| 09.05.2025 | 7,51 | 7,68 | 7,40 | 7,65 | 2,82% | 461.064,00 |
| 08.05.2025 | 7,56 | 7,72 | 7,42 | 7,44 | -0,13% | 475.329,00 |
| 07.05.2025 | 7,50 | 7,59 | 7,40 | 7,45 | 0,00% | 381.474,00 |
| 06.05.2025 | 7,48 | 7,55 | 7,34 | 7,45 | -1,59% | 348.834,00 |
| 05.05.2025 | 7,58 | 7,72 | 7,47 | 7,57 | -0,79% | 310.013,00 |
| 02.05.2025 | 7,72 | 7,77 | 7,58 | 7,63 | 0,53% | 250.645,00 |
| 01.05.2025 | 7,65 | 7,70 | 7,55 | 7,59 | 0,66% | 280.549,00 |
| 30.04.2025 | 7,37 | 7,54 | 7,29 | 7,54 | -0,40% | 372.454,00 |
| 29.04.2025 | 7,67 | 7,77 | 7,46 | 7,57 | 0,80% | 219.691,00 |
| 28.04.2025 | 7,76 | 7,81 | 7,39 | 7,51 | -2,97% | 160.096,00 |
| 25.04.2025 | 7,58 | 7,86 | 7,55 | 7,74 | 1,44% | 361.488,00 |
| 24.04.2025 | 7,12 | 7,69 | 7,10 | 7,63 | 6,86% | 376.942,00 |
| 23.04.2025 | 7,04 | 7,29 | 6,97 | 7,14 | 5,78% | 422.839,00 |
| 22.04.2025 | 6,67 | 6,93 | 6,56 | 6,75 | 3,85% | 431.349,00 |
| 21.04.2025 | 6,78 | 6,81 | 6,47 | 6,50 | -5,11% | 284.748,00 |
| 17.04.2025 | 6,76 | 6,85 | 6,62 | 6,85 | 1,93% | 635.989,00 |
| 16.04.2025 | 6,83 | 6,93 | 6,66 | 6,72 | -3,59% | 381.721,00 |
| 15.04.2025 | 6,97 | 7,14 | 6,84 | 6,97 | 1,31% | 359.403,00 |
| 14.04.2025 | 7,05 | 7,18 | 6,84 | 6,88 | -1,15% | 229.437,00 |
| 11.04.2025 | 6,78 | 6,98 | 6,66 | 6,96 | 1,46% | 394.871,00 |
| 10.04.2025 | 7,13 | 7,25 | 6,76 | 6,86 | -6,54% | 246.346,00 |
| 09.04.2025 | 6,40 | 7,38 | 6,36 | 7,34 | 10,71% | 451.282,00 |
| 08.04.2025 | 7,25 | 7,25 | 6,59 | 6,63 | -5,15% | 470.467,00 |
| 07.04.2025 | 6,81 | 7,36 | 6,61 | 6,99 | 0,72% | 352.549,00 |
| 04.04.2025 | 7,35 | 7,38 | 6,84 | 6,94 | -8,80% | 794.112,00 |
| 03.04.2025 | 7,90 | 7,94 | 7,50 | 7,61 | -7,53% | 477.661,00 |
| 02.04.2025 | 8,08 | 8,51 | 8,08 | 8,23 | -1,32% | 376.032,00 |
| 01.04.2025 | 8,23 | 8,59 | 8,22 | 8,34 | 0,85% | 310.765,00 |
| 31.03.2025 | 8,15 | 8,45 | 8,00 | 8,27 | -1,08% | 474.825,00 |
| 28.03.2025 | 8,59 | 8,70 | 8,27 | 8,36 | -2,68% | 236.085,00 |
| 27.03.2025 | 8,80 | 8,91 | 8,58 | 8,59 | -2,83% | 262.800,00 |
| 26.03.2025 | 9,12 | 9,17 | 8,69 | 8,84 | -2,86% | 285.177,00 |
| 25.03.2025 | 9,34 | 9,34 | 9,04 | 9,10 | -1,09% | 248.505,00 |
| 24.03.2025 | 9,22 | 9,27 | 9,10 | 9,20 | 2,11% | 225.192,00 |
| 21.03.2025 | 9,01 | 9,18 | 8,84 | 9,01 | -1,53% | 298.742,00 |
| 20.03.2025 | 9,10 | 9,28 | 9,07 | 9,15 | -0,54% | 328.890,00 |
| 19.03.2025 | 9,13 | 9,36 | 9,00 | 9,20 | 1,43% | 230.128,00 |
| 18.03.2025 | 9,22 | 9,32 | 8,96 | 9,07 | -2,47% | 401.321,00 |
| 17.03.2025 | 9,05 | 9,47 | 9,01 | 9,30 | 2,76% | 387.543,00 |
| 14.03.2025 | 8,78 | 9,16 | 8,72 | 9,05 | 4,50% | 380.471,00 |
| 13.03.2025 | 8,76 | 8,85 | 8,50 | 8,66 | -2,59% | 439.680,00 |
| 12.03.2025 | 9,00 | 9,22 | 8,74 | 8,89 | 0,79% | 328.662,00 |
| 11.03.2025 | 8,96 | 9,19 | 8,74 | 8,82 | -2,00% | 452.219,00 |
| 10.03.2025 | 8,86 | 9,28 | 8,73 | 9,00 | -0,88% | 827.637,00 |
| 07.03.2025 | 9,20 | 9,64 | 8,82 | 9,08 | -1,84% | 673.323,00 |
| 06.03.2025 | 9,46 | 9,68 | 9,11 | 9,25 | -2,73% | 512.555,00 |
| 05.03.2025 | 9,29 | 9,59 | 9,01 | 9,51 | 3,03% | 388.579,00 |
| 04.03.2025 | 9,00 | 9,32 | 8,77 | 9,23 | 1,32% | 586.762,00 |
| 03.03.2025 | 9,65 | 9,68 | 9,06 | 9,11 | -4,51% | 416.408,00 |
| 28.02.2025 | 9,27 | 9,55 | 9,12 | 9,54 | 1,38% | 527.121,00 |
| 27.02.2025 | 9,90 | 10,10 | 9,41 | 9,41 | -5,14% | 721.221,00 |
| 26.02.2025 | 9,65 | 10,18 | 9,52 | 9,92 | 4,53% | 750.715,00 |
| 25.02.2025 | 9,49 | 9,62 | 9,02 | 9,49 | 0,42% | 716.701,00 |
| 24.02.2025 | 9,54 | 9,63 | 9,22 | 9,45 | -0,74% | 500.508,00 |
| 21.02.2025 | 9,95 | 9,95 | 9,52 | 9,52 | -3,94% | 631.276,00 |
| 20.02.2025 | 10,00 | 10,29 | 9,84 | 9,91 | -2,08% | 790.991,00 |
| 19.02.2025 | 10,42 | 10,65 | 9,95 | 10,12 | -1,84% | 1.131.948,00 |
| 18.02.2025 | 10,84 | 10,84 | 10,26 | 10,31 | -4,18% | 1.205.258,00 |
| 14.02.2025 | 10,56 | 11,05 | 10,51 | 10,76 | 1,61% | 1.109.545,00 |
| 13.02.2025 | 11,88 | 12,01 | 10,52 | 10,59 | -10,78% | 2.273.947,00 |
| 12.02.2025 | 10,67 | 12,33 | 9,50 | 11,87 | -29,26% | 6.851.203,00 |
| 11.02.2025 | 17,01 | 17,34 | 16,52 | 16,78 | -1,70% | 939.483,00 |
| 10.02.2025 | 17,64 | 17,64 | 17,02 | 17,07 | -0,06% | 528.969,00 |