4,385$
3,66%
Echtzeit-Aktienkurs SimilarWeb Ltd
Bid:
Ask:
Aktienkurse zur SimilarWeb Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 4,27 | 4,39 | 4,15 | 4,38 | 3,55% | 371.364,00 |
| 11.06.2026 | 4,15 | 4,27 | 4,08 | 4,23 | 1,44% | 508.132,00 |
| 10.06.2026 | 4,03 | 4,29 | 4,01 | 4,17 | 1,71% | 728.545,00 |
| 09.06.2026 | 4,06 | 4,22 | 3,95 | 4,10 | -0,73% | 550.367,00 |
| 08.06.2026 | 4,09 | 4,21 | 4,00 | 4,13 | 1,72% | 463.251,00 |
| 05.06.2026 | 4,24 | 4,34 | 3,98 | 4,06 | -6,24% | 679.370,00 |
| 04.06.2026 | 4,25 | 4,51 | 4,25 | 4,33 | 0,46% | 1.112.084,00 |
| 03.06.2026 | 4,27 | 4,36 | 3,98 | 4,31 | -1,60% | 1.172.216,00 |
| 02.06.2026 | 4,67 | 4,67 | 4,11 | 4,38 | 0,69% | 860.851,00 |
| 01.06.2026 | 4,19 | 4,41 | 4,03 | 4,35 | 4,82% | 1.046.766,00 |
| 29.05.2026 | 4,18 | 4,30 | 4,13 | 4,15 | -0,95% | 888.280,00 |
| 28.05.2026 | 3,87 | 4,21 | 3,83 | 4,19 | 8,27% | 1.091.365,00 |
| 27.05.2026 | 3,87 | 4,04 | 3,80 | 3,87 | -2,76% | 645.327,00 |
| 26.05.2026 | 4,20 | 4,30 | 3,97 | 3,98 | -3,63% | 658.336,00 |
| 22.05.2026 | 4,00 | 4,20 | 3,81 | 4,13 | 9,26% | 827.118,00 |
| 21.05.2026 | 3,95 | 3,98 | 3,69 | 3,78 | -1,05% | 673.293,00 |
| 20.05.2026 | 3,90 | 3,92 | 3,64 | 3,82 | 3,80% | 1.023.997,00 |
| 19.05.2026 | 3,49 | 3,79 | 3,48 | 3,68 | 7,60% | 1.059.451,00 |
| 18.05.2026 | 3,16 | 3,42 | 3,16 | 3,42 | 8,23% | 903.593,00 |
| 15.05.2026 | 2,93 | 3,18 | 2,93 | 3,16 | 2,93% | 680.572,00 |
| 14.05.2026 | 2,85 | 3,08 | 2,82 | 3,07 | 7,72% | 1.109.168,00 |
| 13.05.2026 | 3,12 | 3,54 | 2,62 | 2,85 | -8,65% | 2.731.898,00 |
| 12.05.2026 | 3,18 | 3,26 | 3,07 | 3,12 | -2,19% | 797.941,00 |
| 11.05.2026 | 3,38 | 3,42 | 3,10 | 3,19 | -7,00% | 1.188.987,00 |
| 08.05.2026 | 3,30 | 3,45 | 3,17 | 3,43 | 4,57% | 595.163,00 |
| 07.05.2026 | 3,20 | 3,32 | 3,11 | 3,28 | 6,84% | 621.118,00 |
| 06.05.2026 | 3,19 | 3,20 | 2,90 | 3,07 | -3,76% | 903.238,00 |
| 05.05.2026 | 3,05 | 3,20 | 2,99 | 3,19 | 5,63% | 773.542,00 |
| 04.05.2026 | 3,14 | 3,21 | 2,98 | 3,02 | -3,82% | 535.470,00 |
| 01.05.2026 | 2,88 | 3,17 | 2,88 | 3,14 | 11,74% | 688.366,00 |
| 30.04.2026 | 2,75 | 2,84 | 2,66 | 2,81 | 3,69% | 497.748,00 |
| 29.04.2026 | 2,72 | 2,72 | 2,64 | 2,71 | 0,37% | 294.483,00 |
| 28.04.2026 | 2,72 | 2,83 | 2,65 | 2,70 | 0,37% | 278.878,00 |
| 27.04.2026 | 2,58 | 2,72 | 2,52 | 2,69 | 3,86% | 650.541,00 |
| 24.04.2026 | 2,59 | 2,63 | 2,49 | 2,59 | 0,00% | 360.278,00 |
| 23.04.2026 | 2,65 | 2,65 | 2,48 | 2,59 | -3,72% | 638.008,00 |
| 22.04.2026 | 2,75 | 2,87 | 2,64 | 2,69 | -0,37% | 677.070,00 |
| 21.04.2026 | 2,65 | 2,86 | 2,62 | 2,70 | 1,50% | 633.976,00 |
| 20.04.2026 | 2,61 | 2,69 | 2,60 | 2,66 | 1,14% | 452.462,00 |
| 17.04.2026 | 2,68 | 2,73 | 2,59 | 2,63 | 0,77% | 569.226,00 |
| 16.04.2026 | 2,62 | 2,69 | 2,56 | 2,61 | 0,38% | 1.152.189,00 |
| 15.04.2026 | 2,48 | 2,63 | 2,47 | 2,60 | 6,56% | 604.698,00 |
| 14.04.2026 | 2,43 | 2,49 | 2,40 | 2,44 | 2,09% | 280.341,00 |
| 13.04.2026 | 2,33 | 2,43 | 2,30 | 2,39 | 2,58% | 292.954,00 |
| 10.04.2026 | 2,40 | 2,41 | 2,28 | 2,33 | -6,05% | 624.818,00 |
| 09.04.2026 | 2,65 | 2,65 | 2,39 | 2,48 | -7,46% | 811.171,00 |
| 08.04.2026 | 2,83 | 2,83 | 2,66 | 2,68 | 0,37% | 241.949,00 |
| 07.04.2026 | 2,71 | 2,73 | 2,62 | 2,67 | -2,20% | 212.670,00 |
| 06.04.2026 | 2,71 | 2,77 | 2,64 | 2,73 | 1,87% | 204.312,00 |
| 02.04.2026 | 2,59 | 2,76 | 2,53 | 2,68 | 0,37% | 380.686,00 |
| 01.04.2026 | 2,56 | 2,71 | 2,51 | 2,67 | 2,30% | 304.318,00 |
| 31.03.2026 | 2,53 | 2,62 | 2,50 | 2,61 | 5,24% | 317.821,00 |
| 30.03.2026 | 2,56 | 2,62 | 2,45 | 2,48 | -1,59% | 480.400,00 |
| 27.03.2026 | 2,60 | 2,64 | 2,50 | 2,52 | -5,62% | 402.222,00 |
| 26.03.2026 | 2,65 | 2,79 | 2,61 | 2,67 | -0,74% | 296.099,00 |
| 25.03.2026 | 2,75 | 2,81 | 2,58 | 2,69 | -0,74% | 324.167,00 |
| 24.03.2026 | 2,65 | 2,72 | 2,57 | 2,71 | 0,74% | 554.251,00 |
| 23.03.2026 | 2,63 | 2,72 | 2,62 | 2,69 | 3,07% | 311.540,00 |
| 20.03.2026 | 2,70 | 2,70 | 2,56 | 2,61 | -3,69% | 492.242,00 |
| 19.03.2026 | 2,73 | 2,77 | 2,61 | 2,71 | -1,09% | 372.158,00 |
| 18.03.2026 | 2,82 | 2,86 | 2,72 | 2,74 | -2,14% | 381.850,00 |
| 17.03.2026 | 2,75 | 2,90 | 2,74 | 2,80 | 2,94% | 386.722,00 |
| 16.03.2026 | 2,70 | 2,76 | 2,68 | 2,72 | 0,74% | 565.498,00 |
| 13.03.2026 | 2,65 | 2,72 | 2,57 | 2,70 | 3,45% | 390.014,00 |
| 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% | 340.976,00 |
| 09.03.2026 | 2,75 | 2,78 | 2,62 | 2,73 | -2,85% | 602.152,00 |
| 06.03.2026 | 2,86 | 2,97 | 2,74 | 2,81 | -3,77% | 462.418,00 |
| 05.03.2026 | 2,70 | 2,93 | 2,70 | 2,92 | 7,75% | 761.343,00 |
| 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 |