6,795€
4,06%
Echtzeit-Aktienkurs SimilarWeb Ltd
Bid:
Ask:
Aktienkurse zur SimilarWeb Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,63 | 6,82 | 6,57 | 6,80 | 4,13% | 5.040,00 |
| 08.05.2025 | 6,53 | 6,53 | 6,53 | 6,53 | -2,54% | 1,00 |
| 07.05.2025 | 6,70 | 6,70 | 6,70 | 6,70 | 2,45% | 2,00 |
| 06.05.2025 | 6,68 | 6,74 | 6,50 | 6,54 | -2,02% | - |
| 05.05.2025 | 6,70 | 6,80 | 6,55 | 6,68 | -0,82% | - |
| 02.05.2025 | 6,70 | 6,86 | 6,66 | 6,73 | 2,59% | - |
| 30.04.2025 | 6,56 | 6,56 | 6,56 | 6,56 | -1,35% | 120,00 |
| 29.04.2025 | 6,60 | 6,77 | 6,58 | 6,65 | 0,91% | - |
| 28.04.2025 | 6,79 | 6,93 | 6,49 | 6,59 | -3,44% | - |
| 25.04.2025 | 6,74 | 6,89 | 6,68 | 6,83 | 1,87% | - |
| 24.04.2025 | 6,27 | 6,75 | 6,22 | 6,70 | 9,48% | - |
| 23.04.2025 | 6,12 | 6,12 | 6,12 | 6,12 | 5,52% | 80,00 |
| 22.04.2025 | 5,53 | 6,20 | 5,53 | 5,80 | -2,93% | 2.593,00 |
| 17.04.2025 | 5,96 | 6,00 | 5,82 | 5,98 | 0,17% | - |
| 16.04.2025 | 6,08 | 6,10 | 5,85 | 5,97 | -3,32% | - |
| 15.04.2025 | 6,17 | 6,17 | 6,17 | 6,17 | 2,15% | 161,00 |
| 14.04.2025 | 6,24 | 6,24 | 6,04 | 6,04 | 1,51% | 630,00 |
| 11.04.2025 | 6,20 | 6,20 | 5,95 | 5,95 | -15,00% | 2.100,00 |
| 10.04.2025 | 7,00 | 7,00 | 7,00 | 7,00 | 18,04% | 44,00 |
| 09.04.2025 | 5,93 | 5,93 | 5,93 | 5,93 | -2,55% | 1.432,00 |
| 08.04.2025 | 6,48 | 6,63 | 6,00 | 6,09 | -6,38% | - |
| 07.04.2025 | 6,14 | 6,50 | 6,14 | 6,50 | 3,83% | 352,00 |
| 04.04.2025 | 6,26 | 6,26 | 6,26 | 6,26 | -9,21% | 100,00 |
| 03.04.2025 | 7,35 | 7,37 | 6,84 | 6,90 | -8,92% | - |
| 02.04.2025 | 7,73 | 7,82 | 7,52 | 7,57 | 0,40% | - |
| 01.04.2025 | 7,54 | 7,54 | 7,54 | 7,54 | -1,89% | 5,00 |
| 31.03.2025 | 7,72 | 7,83 | 7,48 | 7,69 | 0,33% | - |
| 28.03.2025 | 7,66 | 7,66 | 7,66 | 7,66 | -4,19% | 130,00 |
| 27.03.2025 | 8,22 | 8,43 | 7,97 | 8,00 | -2,44% | - |
| 26.03.2025 | 8,40 | 8,48 | 8,08 | 8,20 | -2,44% | - |
| 25.03.2025 | 8,53 | 8,63 | 8,38 | 8,40 | -1,58% | - |
| 24.03.2025 | 8,35 | 8,65 | 8,35 | 8,54 | 2,09% | - |
| 21.03.2025 | 8,42 | 8,43 | 8,25 | 8,36 | -2,22% | - |
| 20.03.2025 | 8,55 | 8,55 | 8,55 | 8,55 | 1,12% | 100,00 |
| 19.03.2025 | 8,31 | 8,58 | 8,30 | 8,46 | 1,99% | - |
| 18.03.2025 | 8,52 | 8,54 | 8,22 | 8,29 | -0,96% | - |
| 17.03.2025 | 8,20 | 8,37 | 8,20 | 8,37 | 3,72% | 357,00 |
| 14.03.2025 | 7,95 | 8,29 | 7,94 | 8,07 | -1,10% | 794,00 |
| 13.03.2025 | 8,16 | 8,16 | 8,16 | 8,16 | -1,45% | 123,00 |
| 12.03.2025 | 8,14 | 8,28 | 8,14 | 8,28 | 3,18% | 1.459,00 |
| 11.03.2025 | 8,29 | 8,43 | 8,00 | 8,03 | -2,73% | - |
| 10.03.2025 | 8,41 | 8,41 | 8,25 | 8,25 | -4,95% | 40,00 |
| 07.03.2025 | 8,68 | 8,68 | 8,68 | 8,68 | -1,03% | 613,00 |
| 06.03.2025 | 9,10 | 9,10 | 8,77 | 8,77 | -0,68% | 230,00 |
| 05.03.2025 | 8,83 | 8,83 | 8,83 | 8,83 | 6,00% | 25,00 |
| 04.03.2025 | 8,45 | 8,46 | 8,33 | 8,33 | -3,25% | 1.174,00 |
| 03.03.2025 | 9,01 | 9,01 | 8,61 | 8,61 | -5,80% | 812,00 |
| 28.02.2025 | 9,06 | 9,15 | 8,79 | 9,14 | 0,61% | - |
| 27.02.2025 | 9,49 | 9,65 | 9,09 | 9,09 | -2,00% | - |
| 26.02.2025 | 9,27 | 9,27 | 9,27 | 9,27 | 1,09% | 293,00 |
| 25.02.2025 | 8,88 | 9,17 | 8,88 | 9,17 | 2,34% | 351,00 |
| 24.02.2025 | 9,30 | 9,30 | 8,92 | 8,96 | -3,66% | 850,00 |
| 21.02.2025 | 9,14 | 9,48 | 9,14 | 9,30 | -2,62% | 657,00 |
| 20.02.2025 | 9,52 | 9,55 | 9,43 | 9,55 | -1,85% | 456,00 |
| 19.02.2025 | 9,92 | 10,24 | 9,73 | 9,73 | -4,61% | 211,00 |
| 18.02.2025 | 10,62 | 10,62 | 10,20 | 10,20 | -4,14% | 300,00 |
| 17.02.2025 | 10,44 | 10,64 | 10,44 | 10,64 | 2,11% | 483,00 |
| 14.02.2025 | 10,42 | 10,42 | 10,14 | 10,42 | 3,37% | 1.634,00 |
| 13.02.2025 | 11,78 | 12,50 | 10,08 | 10,08 | -15,29% | 1.030,00 |
| 12.02.2025 | 11,64 | 12,38 | 9,84 | 11,90 | -26,72% | 5.725,00 |
| 11.02.2025 | 16,60 | 16,60 | 16,24 | 16,24 | -2,64% | 225,00 |
| 10.02.2025 | 16,30 | 17,28 | 16,30 | 16,68 | -1,30% | 510,00 |
| 07.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | 1,00 |
| 06.02.2025 | 16,56 | 16,62 | 16,30 | 16,30 | -3,44% | 620,00 |
| 05.02.2025 | 16,70 | 16,88 | 16,70 | 16,88 | 2,30% | 421,00 |
| 04.02.2025 | 16,48 | 16,50 | 16,48 | 16,50 | 1,60% | 650,00 |
| 03.02.2025 | 15,34 | 16,24 | 15,34 | 16,24 | 5,05% | 196,00 |
| 31.01.2025 | 16,18 | 16,32 | 15,44 | 15,46 | -4,57% | 1.395,00 |
| 30.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 46,00 |
| 29.01.2025 | 15,98 | 16,00 | 15,98 | 16,00 | 1,91% | 154,00 |
| 28.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 5,37% | 852,00 |
| 27.01.2025 | 15,52 | 15,70 | 14,90 | 14,90 | -6,76% | 1.410,00 |
| 24.01.2025 | 15,54 | 15,98 | 15,54 | 15,98 | 4,10% | 362,00 |
| 23.01.2025 | 15,01 | 15,51 | 14,87 | 15,35 | 2,54% | - |
| 22.01.2025 | 14,98 | 15,37 | 14,83 | 14,97 | 0,20% | - |
| 21.01.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -2,73% | 5,00 |
| 20.01.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 0,13% | 30,00 |
| 17.01.2025 | 15,34 | 15,34 | 15,34 | 15,34 | -1,16% | 66,00 |
| 16.01.2025 | 15,90 | 15,90 | 15,52 | 15,52 | 0,26% | 383,00 |
| 15.01.2025 | 14,48 | 15,54 | 14,38 | 15,48 | 7,80% | 553,00 |
| 14.01.2025 | 14,26 | 14,36 | 14,26 | 14,36 | 5,74% | 755,00 |
| 13.01.2025 | 13,86 | 13,86 | 13,58 | 13,58 | -3,00% | 178,00 |
| 10.01.2025 | 14,00 | 14,22 | 14,00 | 14,00 | -1,27% | 839,00 |
| 09.01.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -3,14% | 100,00 |
| 08.01.2025 | 14,48 | 14,90 | 13,96 | 14,64 | 1,10% | 389,00 |
| 07.01.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 6,00% | 1,00 |
| 06.01.2025 | 14,44 | 14,44 | 13,66 | 13,66 | -2,01% | 473,00 |
| 03.01.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 2,95% | 200,00 |
| 02.01.2025 | 13,46 | 13,54 | 13,10 | 13,54 | -3,15% | 1.756,00 |
| 30.12.2024 | 13,58 | 13,98 | 13,58 | 13,98 | 2,64% | 22,00 |
| 27.12.2024 | 14,52 | 14,52 | 13,62 | 13,62 | -2,30% | 857,00 |
| 23.12.2024 | 14,66 | 14,66 | 13,84 | 13,94 | -0,43% | 877,00 |
| 20.12.2024 | 13,90 | 14,24 | 13,06 | 14,00 | 2,94% | 1.315,00 |
| 19.12.2024 | 12,94 | 13,86 | 12,80 | 13,60 | 4,13% | 848,00 |
| 18.12.2024 | 12,85 | 13,55 | 12,61 | 13,06 | 4,15% | - |
| 17.12.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 1,13% | 40,00 |
| 16.12.2024 | 12,38 | 12,40 | 12,38 | 12,40 | 2,14% | 300,00 |
| 13.12.2024 | 12,43 | 12,61 | 12,06 | 12,14 | -3,19% | - |
| 12.12.2024 | 12,46 | 12,54 | 12,46 | 12,54 | -1,57% | 260,00 |
| 11.12.2024 | 11,57 | 12,74 | 11,57 | 12,74 | 10,21% | - |