8,898$
1,92%
Echtzeit-Aktienkurs SimilarWeb Ltd
Bid:
Ask:
Aktienkurse zur SimilarWeb Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,84 | 8,97 | 8,75 | 8,87 | 1,60% | 245.522,00 |
| 14.10.2025 | 8,45 | 8,77 | 8,38 | 8,73 | 2,11% | 205.382,00 |
| 13.10.2025 | 8,67 | 8,75 | 8,41 | 8,55 | 1,79% | 142.140,00 |
| 10.10.2025 | 9,07 | 9,07 | 8,37 | 8,40 | -7,08% | 311.755,00 |
| 09.10.2025 | 8,89 | 9,17 | 8,89 | 9,04 | 1,69% | 301.283,00 |
| 08.10.2025 | 8,99 | 9,10 | 8,78 | 8,89 | 0,00% | 218.144,00 |
| 07.10.2025 | 9,27 | 9,30 | 8,76 | 8,89 | -4,10% | 385.168,00 |
| 06.10.2025 | 9,19 | 9,52 | 9,06 | 9,27 | 1,42% | 366.401,00 |
| 03.10.2025 | 9,40 | 9,43 | 9,05 | 9,14 | -1,40% | 20.414,00 |
| 02.10.2025 | 9,25 | 9,36 | 9,19 | 9,27 | 0,65% | 200.050,00 |
| 01.10.2025 | 9,26 | 9,43 | 9,10 | 9,21 | -0,97% | 304.954,00 |
| 30.09.2025 | 9,71 | 9,71 | 9,08 | 9,30 | -3,12% | 664.768,00 |
| 29.09.2025 | 9,56 | 9,75 | 9,47 | 9,60 | 0,63% | 338.781,00 |
| 26.09.2025 | 9,51 | 9,67 | 9,32 | 9,54 | 0,85% | 247.475,00 |
| 25.09.2025 | 9,66 | 9,66 | 9,36 | 9,46 | -3,27% | 289.629,00 |
| 24.09.2025 | 9,74 | 9,82 | 9,53 | 9,78 | 1,56% | 221.092,00 |
| 23.09.2025 | 9,75 | 9,87 | 9,55 | 9,63 | -0,72% | 254.096,00 |
| 22.09.2025 | 9,64 | 9,78 | 9,54 | 9,70 | 0,10% | 271.209,00 |
| 19.09.2025 | 9,97 | 10,04 | 9,63 | 9,69 | -1,62% | 276.369,00 |
| 18.09.2025 | 9,84 | 10,13 | 9,68 | 9,85 | 1,13% | 261.526,00 |
| 17.09.2025 | 9,93 | 10,19 | 9,68 | 9,74 | -2,60% | 289.133,00 |
| 16.09.2025 | 10,00 | 10,08 | 9,81 | 10,00 | 0,10% | 363.264,00 |
| 15.09.2025 | 10,15 | 10,26 | 9,93 | 9,99 | -1,09% | 219.249,00 |
| 12.09.2025 | 9,98 | 10,35 | 9,94 | 10,10 | 1,10% | 424.956,00 |
| 11.09.2025 | 9,90 | 10,17 | 9,88 | 9,99 | 1,32% | 269.104,00 |
| 10.09.2025 | 10,03 | 10,26 | 9,76 | 9,86 | -0,40% | 315.129,00 |
| 09.09.2025 | 10,03 | 10,03 | 9,65 | 9,90 | -1,69% | 253.011,00 |
| 08.09.2025 | 9,75 | 10,16 | 9,62 | 10,07 | 3,60% | 563.389,00 |
| 05.09.2025 | 9,99 | 10,08 | 9,59 | 9,72 | -0,61% | 270.849,00 |
| 04.09.2025 | 9,99 | 9,99 | 9,59 | 9,78 | -2,30% | 439.630,00 |
| 03.09.2025 | 9,83 | 10,09 | 9,68 | 10,01 | 3,09% | 709.913,00 |
| 02.09.2025 | 9,52 | 9,71 | 9,05 | 9,71 | -6,54% | 1.521.456,00 |
| 29.08.2025 | 10,40 | 10,66 | 10,22 | 10,39 | -0,10% | 635.948,00 |
| 28.08.2025 | 9,90 | 10,75 | 9,81 | 10,40 | 6,45% | 845.955,00 |
| 27.08.2025 | 9,43 | 9,84 | 9,35 | 9,77 | 4,49% | 1.098.424,00 |
| 26.08.2025 | 9,14 | 9,51 | 9,13 | 9,35 | 1,96% | 483.250,00 |
| 25.08.2025 | 9,01 | 9,19 | 8,93 | 9,17 | 0,44% | 401.708,00 |
| 22.08.2025 | 8,74 | 9,21 | 8,61 | 9,13 | 4,46% | 487.932,00 |
| 21.08.2025 | 8,65 | 8,75 | 8,43 | 8,74 | 1,04% | 602.708,00 |
| 20.08.2025 | 8,66 | 8,83 | 8,56 | 8,65 | -1,03% | 432.803,00 |
| 19.08.2025 | 8,88 | 8,96 | 8,61 | 8,74 | -0,23% | 509.324,00 |
| 18.08.2025 | 8,60 | 8,98 | 8,57 | 8,76 | 3,55% | 459.489,00 |
| 15.08.2025 | 8,41 | 8,61 | 8,35 | 8,46 | 0,83% | 520.962,00 |
| 14.08.2025 | 8,32 | 8,47 | 7,98 | 8,39 | -0,47% | 773.488,00 |
| 13.08.2025 | 8,47 | 8,50 | 7,63 | 8,43 | 18,73% | 1.080.663,00 |
| 12.08.2025 | 6,90 | 7,23 | 6,85 | 7,10 | 3,35% | 623.910,00 |
| 11.08.2025 | 7,11 | 7,36 | 6,86 | 6,87 | -4,05% | 554.959,00 |
| 08.08.2025 | 7,57 | 7,65 | 7,08 | 7,16 | -5,29% | 644.209,00 |
| 07.08.2025 | 7,63 | 7,68 | 7,36 | 7,56 | -0,13% | 464.407,00 |
| 06.08.2025 | 7,41 | 7,76 | 7,41 | 7,57 | 2,71% | 474.909,00 |
| 05.08.2025 | 8,03 | 8,10 | 7,35 | 7,37 | -7,06% | 564.715,00 |
| 04.08.2025 | 7,98 | 8,05 | 7,81 | 7,93 | 0,25% | 406.703,00 |
| 01.08.2025 | 8,01 | 8,19 | 7,89 | 7,91 | -5,38% | 627.585,00 |
| 31.07.2025 | 8,66 | 8,67 | 8,31 | 8,36 | -2,34% | 227.291,00 |
| 30.07.2025 | 8,59 | 8,78 | 8,45 | 8,56 | -1,38% | 297.340,00 |
| 29.07.2025 | 8,86 | 9,03 | 8,56 | 8,68 | -1,81% | 210.615,00 |
| 28.07.2025 | 8,67 | 8,97 | 8,67 | 8,84 | 2,20% | 205.471,00 |
| 25.07.2025 | 8,77 | 9,02 | 8,62 | 8,65 | -1,14% | 309.857,00 |
| 24.07.2025 | 9,15 | 9,26 | 8,75 | 8,75 | -4,79% | 522.836,00 |
| 23.07.2025 | 8,93 | 9,24 | 8,82 | 9,19 | 2,34% | 455.226,00 |
| 22.07.2025 | 8,80 | 9,03 | 8,70 | 8,98 | 2,28% | 408.499,00 |
| 21.07.2025 | 8,63 | 8,99 | 8,60 | 8,78 | 2,45% | 507.767,00 |
| 18.07.2025 | 8,45 | 8,70 | 8,31 | 8,57 | 2,51% | 504.828,00 |
| 17.07.2025 | 8,34 | 8,49 | 8,11 | 8,36 | 0,84% | 452.533,00 |
| 16.07.2025 | 8,26 | 8,36 | 8,15 | 8,29 | 1,10% | 236.741,00 |
| 15.07.2025 | 8,47 | 8,56 | 8,20 | 8,20 | -1,44% | 334.934,00 |
| 14.07.2025 | 8,28 | 8,50 | 8,23 | 8,32 | 0,48% | 469.733,00 |
| 11.07.2025 | 8,62 | 8,74 | 8,16 | 8,28 | -4,61% | 505.285,00 |
| 10.07.2025 | 9,06 | 9,19 | 8,55 | 8,68 | -1,14% | 438.759,00 |
| 09.07.2025 | 8,94 | 8,97 | 8,62 | 8,78 | -0,45% | 382.710,00 |
| 08.07.2025 | 8,88 | 8,96 | 8,53 | 8,82 | 0,23% | 467.402,00 |
| 07.07.2025 | 8,84 | 9,10 | 8,60 | 8,80 | -0,45% | 865.895,00 |
| 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 |