2,675$
2,49%
Echtzeit-Aktienkurs SimilarWeb Ltd
Bid:
Ask:
Aktienkurse zur SimilarWeb Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,65 | 2,72 | 2,57 | 2,70 | 3,45% | 390.013,00 |
| 12.03.2026 | 2,65 | 2,76 | 2,55 | 2,61 | -1,14% | 479.201,00 |
| 11.03.2026 | 2,75 | 2,76 | 2,58 | 2,64 | -1,86% | 376.532,00 |
| 10.03.2026 | 2,73 | 2,78 | 2,58 | 2,69 | -1,47% | 361,00 |
| 09.03.2026 | 2,76 | 2,78 | 2,62 | 2,73 | -2,85% | 361,00 |
| 06.03.2026 | 2,86 | 2,97 | 2,74 | 2,81 | -3,77% | 361,00 |
| 05.03.2026 | 2,70 | 2,93 | 2,70 | 2,92 | 7,75% | 361,00 |
| 04.03.2026 | 2,70 | 2,81 | 2,65 | 2,71 | 1,12% | 816.646,00 |
| 03.03.2026 | 2,52 | 2,75 | 2,46 | 2,68 | 3,08% | 713.112,00 |
| 02.03.2026 | 2,50 | 2,67 | 2,49 | 2,60 | 0,39% | 482.637,00 |
| 27.02.2026 | 2,61 | 2,71 | 2,55 | 2,59 | -4,07% | 2.571.508,00 |
| 26.02.2026 | 2,71 | 2,84 | 2,64 | 2,70 | -0,74% | 624.659,00 |
| 25.02.2026 | 2,66 | 2,87 | 2,56 | 2,72 | 3,03% | 977.173,00 |
| 24.02.2026 | 2,55 | 2,84 | 2,50 | 2,64 | 3,53% | 1.620.075,00 |
| 23.02.2026 | 2,72 | 2,78 | 2,53 | 2,55 | -8,60% | 1.522.774,00 |
| 20.02.2026 | 2,55 | 2,94 | 2,55 | 2,79 | 8,56% | 1.993.580,00 |
| 19.02.2026 | 2,45 | 2,76 | 2,30 | 2,57 | 0,78% | 7.097.001,00 |
| 18.02.2026 | 3,01 | 3,05 | 2,22 | 2,55 | -34,62% | 12.036.958,00 |
| 17.02.2026 | 3,97 | 4,02 | 3,70 | 3,90 | -2,01% | 2.419.791,00 |
| 13.02.2026 | 3,94 | 4,14 | 3,86 | 3,98 | 2,05% | 853.519,00 |
| 12.02.2026 | 4,22 | 4,31 | 3,66 | 3,90 | -6,70% | 1.046.402,00 |
| 11.02.2026 | 4,66 | 4,70 | 4,09 | 4,18 | -10,49% | 604.480,00 |
| 10.02.2026 | 4,72 | 4,88 | 4,62 | 4,67 | 1,08% | 396.190,00 |
| 09.02.2026 | 4,62 | 4,74 | 4,40 | 4,62 | -1,49% | 719.657,00 |
| 06.02.2026 | 4,49 | 4,75 | 4,33 | 4,69 | 6,83% | 522.883,00 |
| 05.02.2026 | 4,37 | 4,70 | 4,10 | 4,39 | -0,90% | 1.039.584,00 |
| 04.02.2026 | 4,69 | 4,69 | 4,20 | 4,43 | -5,34% | 2.423.511,00 |
| 03.02.2026 | 5,16 | 5,18 | 4,55 | 4,68 | -10,17% | 1.565.484,00 |
| 02.02.2026 | 5,29 | 5,42 | 5,17 | 5,21 | 0,00% | 424.400,00 |
| 30.01.2026 | 5,28 | 5,42 | 5,21 | 5,21 | -1,70% | 412.263,00 |
| 29.01.2026 | 5,59 | 5,59 | 5,27 | 5,30 | -6,53% | 318.256,00 |
| 28.01.2026 | 5,68 | 5,82 | 5,54 | 5,67 | 0,71% | 319.282,00 |
| 27.01.2026 | 5,79 | 5,91 | 5,50 | 5,63 | -1,92% | 322.639,00 |
| 26.01.2026 | 5,79 | 6,00 | 5,69 | 5,74 | -0,52% | 277.026,00 |
| 23.01.2026 | 5,69 | 5,87 | 5,65 | 5,77 | 1,41% | 252.653,00 |
| 22.01.2026 | 5,63 | 5,91 | 5,55 | 5,69 | 2,52% | 322.881,00 |
| 21.01.2026 | 5,90 | 5,98 | 5,48 | 5,55 | -5,77% | 548.641,00 |
| 20.01.2026 | 6,00 | 6,13 | 5,79 | 5,89 | -4,07% | 384.776,00 |
| 16.01.2026 | 6,31 | 6,38 | 6,12 | 6,14 | -2,38% | 518.742,00 |
| 15.01.2026 | 6,32 | 6,34 | 6,13 | 6,29 | 0,00% | 529.760,00 |
| 14.01.2026 | 6,37 | 6,40 | 6,17 | 6,29 | -1,87% | 334.159,00 |
| 13.01.2026 | 6,72 | 6,81 | 6,27 | 6,41 | -7,77% | 470.489,00 |
| 12.01.2026 | 7,00 | 7,10 | 6,87 | 6,95 | -1,70% | 207.974,00 |
| 09.01.2026 | 7,17 | 7,30 | 6,95 | 7,07 | -1,53% | 264.070,00 |
| 08.01.2026 | 7,24 | 7,36 | 7,05 | 7,18 | -2,18% | 187.393,00 |
| 07.01.2026 | 7,24 | 7,42 | 7,18 | 7,34 | 1,10% | 123.496,00 |
| 06.01.2026 | 7,19 | 7,28 | 7,06 | 7,26 | 0,69% | 163.486,00 |
| 05.01.2026 | 7,16 | 7,36 | 7,00 | 7,21 | 1,41% | 286.071,00 |