7,505$
-2,41%
Echtzeit-Aktienkurs SimilarWeb Ltd
Bid:
Ask:
Aktienkurse zur SimilarWeb Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 7,71 | 7,76 | 7,46 | 7,48 | -2,73% | 321.474,00 |
| 11.12.2025 | 7,58 | 7,77 | 7,51 | 7,69 | 0,52% | 284.691,00 |
| 10.12.2025 | 7,77 | 7,81 | 7,52 | 7,65 | -1,42% | 178.814,00 |
| 09.12.2025 | 7,57 | 7,87 | 7,57 | 7,76 | 1,44% | 210.735,00 |
| 08.12.2025 | 7,57 | 7,85 | 7,50 | 7,65 | 1,06% | 571.886,00 |
| 05.12.2025 | 7,80 | 7,94 | 7,57 | 7,57 | -2,57% | 204.910,00 |
| 04.12.2025 | 7,91 | 7,91 | 7,55 | 7,77 | -1,40% | 885.079,00 |
| 03.12.2025 | 7,72 | 7,91 | 7,65 | 7,88 | 2,07% | 126.015,00 |
| 02.12.2025 | 7,80 | 7,84 | 7,66 | 7,72 | -0,26% | 293.421,00 |
| 01.12.2025 | 7,66 | 7,84 | 7,62 | 7,74 | -1,15% | 344.971,00 |
| 28.11.2025 | 7,80 | 7,84 | 7,68 | 7,83 | 0,64% | 157.770,00 |
| 26.11.2025 | 7,66 | 7,93 | 7,61 | 7,78 | 1,57% | 291.284,00 |
| 25.11.2025 | 7,68 | 7,87 | 7,64 | 7,66 | -0,39% | 403.682,00 |
| 24.11.2025 | 7,53 | 7,84 | 7,43 | 7,69 | 2,81% | 282.961,00 |
| 21.11.2025 | 7,33 | 7,56 | 7,21 | 7,48 | 4,18% | 393.721,00 |
| 20.11.2025 | 7,77 | 7,94 | 7,14 | 7,18 | -6,63% | 361.794,00 |
| 19.11.2025 | 7,70 | 8,20 | 7,52 | 7,69 | 7,70% | 1.223.943,00 |
| 18.11.2025 | 7,20 | 7,44 | 6,98 | 7,14 | -1,38% | 414.644,00 |
| 17.11.2025 | 7,35 | 7,39 | 7,12 | 7,24 | -1,50% | 367.830,00 |
| 14.11.2025 | 7,42 | 7,66 | 7,29 | 7,35 | -4,55% | 539.950,00 |
| 13.11.2025 | 7,66 | 7,78 | 7,35 | 7,70 | -1,53% | 636.355,00 |
| 12.11.2025 | 7,20 | 7,88 | 7,05 | 7,82 | -7,78% | 714.913,00 |
| 11.11.2025 | 8,48 | 8,76 | 8,24 | 8,48 | 0,12% | 459.270,00 |
| 10.11.2025 | 8,50 | 8,53 | 8,31 | 8,47 | 0,83% | 187.668,00 |
| 07.11.2025 | 8,17 | 8,48 | 8,15 | 8,40 | -0,12% | 191.551,00 |
| 06.11.2025 | 8,70 | 8,76 | 8,21 | 8,41 | -2,66% | 181.717,00 |
| 05.11.2025 | 8,23 | 8,67 | 8,18 | 8,64 | 4,10% | 221.925,00 |
| 04.11.2025 | 8,61 | 8,75 | 8,18 | 8,30 | -5,25% | 182.464,00 |
| 03.11.2025 | 8,31 | 9,00 | 8,31 | 8,76 | 2,46% | 330.474,00 |
| 31.10.2025 | 8,42 | 8,69 | 8,35 | 8,55 | 2,64% | 211.730,00 |
| 30.10.2025 | 8,42 | 8,57 | 8,24 | 8,33 | -1,30% | 204.203,00 |
| 29.10.2025 | 8,97 | 9,08 | 8,38 | 8,44 | -6,12% | 270.179,00 |
| 28.10.2025 | 9,12 | 9,28 | 8,90 | 8,99 | -0,88% | 405.339,00 |
| 27.10.2025 | 8,84 | 9,16 | 8,73 | 9,07 | 2,95% | 261.206,00 |
| 24.10.2025 | 8,93 | 9,07 | 8,69 | 8,81 | 0,11% | 124.358,00 |
| 23.10.2025 | 8,67 | 8,80 | 8,65 | 8,80 | 1,38% | 116.306,00 |
| 22.10.2025 | 8,70 | 8,94 | 8,57 | 8,68 | -1,48% | 131.744,00 |
| 21.10.2025 | 8,79 | 8,96 | 8,66 | 8,81 | 0,57% | 192.715,00 |
| 20.10.2025 | 8,59 | 8,90 | 8,48 | 8,76 | 3,18% | 221.639,00 |
| 17.10.2025 | 8,66 | 8,90 | 8,45 | 8,49 | -2,64% | 140.826,00 |
| 16.10.2025 | 8,94 | 9,03 | 8,66 | 8,72 | -1,69% | 236.089,00 |
| 15.10.2025 | 8,84 | 8,97 | 8,75 | 8,87 | 1,60% | 245.525,00 |
| 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 |