3,772€
1,40%
Echtzeit-Aktienkurs SimilarWeb Ltd
Bid:
Ask:
Aktienkurse zur SimilarWeb Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 3,67 | 3,72 | 3,67 | 3,72 | 5,32% | 1.431,00 |
| 11.06.2026 | 3,62 | 3,62 | 3,53 | 3,53 | -1,40% | 787,00 |
| 10.06.2026 | 3,55 | 3,58 | 3,55 | 3,58 | -0,50% | 1.358,00 |
| 09.06.2026 | 3,65 | 3,65 | 3,60 | 3,60 | -0,99% | 493,00 |
| 08.06.2026 | 3,45 | 3,64 | 3,45 | 3,64 | 3,68% | 630,00 |
| 05.06.2026 | 3,73 | 3,74 | 3,51 | 3,51 | -5,90% | - |
| 04.06.2026 | 3,71 | 3,77 | 3,51 | 3,73 | 1,66% | - |
| 03.06.2026 | 3,67 | 3,67 | 3,67 | 3,67 | -0,27% | 15,00 |
| 02.06.2026 | 3,75 | 3,75 | 3,58 | 3,68 | -2,75% | 560,00 |
| 01.06.2026 | 3,51 | 3,78 | 3,51 | 3,78 | 5,18% | 3.404,00 |
| 29.05.2026 | 3,63 | 3,63 | 3,59 | 3,59 | 0,00% | 1.074,00 |
| 28.05.2026 | 3,26 | 3,59 | 3,26 | 3,59 | 8,12% | 1.382,00 |
| 27.05.2026 | 3,43 | 3,46 | 3,28 | 3,32 | -7,56% | - |
| 26.05.2026 | 3,61 | 3,61 | 3,60 | 3,60 | -0,33% | 1.502,00 |
| 25.05.2026 | 3,53 | 3,61 | 3,53 | 3,61 | 0,06% | 167,00 |
| 22.05.2026 | 3,21 | 3,61 | 3,21 | 3,61 | 9,41% | 1.138,00 |
| 21.05.2026 | 3,43 | 3,43 | 3,26 | 3,30 | -1,14% | 630,00 |
| 20.05.2026 | 3,17 | 3,40 | 3,14 | 3,33 | 5,57% | - |
| 19.05.2026 | 3,07 | 3,16 | 3,07 | 3,16 | 10,61% | 1.430,00 |
| 18.05.2026 | 2,70 | 2,89 | 2,64 | 2,86 | 4,81% | - |
| 15.05.2026 | 2,63 | 2,73 | 2,56 | 2,72 | 5,50% | - |
| 14.05.2026 | 2,44 | 2,61 | 2,42 | 2,58 | 13,15% | - |
| 13.05.2026 | 2,73 | 2,90 | 2,28 | 2,28 | -12,90% | 16.155,00 |
| 12.05.2026 | 2,70 | 2,70 | 2,62 | 2,62 | -9,59% | 3.349,00 |
| 11.05.2026 | 2,90 | 2,90 | 2,88 | 2,90 | 3,65% | 3.900,00 |
| 08.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 9,13% | 50,00 |
| 07.05.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,18% | 300,00 |
| 06.05.2026 | 2,73 | 2,80 | 2,47 | 2,53 | -4,88% | - |
| 05.05.2026 | 2,63 | 2,71 | 2,63 | 2,66 | 3,58% | 1.300,00 |
| 04.05.2026 | 2,72 | 2,80 | 2,57 | 2,57 | 5,76% | 4.809,00 |
| 30.04.2026 | 2,29 | 2,43 | 2,29 | 2,43 | 7,14% | 2.544,00 |
| 29.04.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,35% | 250,00 |
| 28.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,53% | 898,00 |
| 27.04.2026 | 2,17 | 2,27 | 2,10 | 2,27 | 4,60% | 5.777,00 |
| 24.04.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -0,73% | 2.100,00 |
| 23.04.2026 | 2,33 | 2,33 | 2,19 | 2,19 | -2,58% | 550,00 |
| 22.04.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -3,93% | 90,00 |
| 21.04.2026 | 2,30 | 2,34 | 2,30 | 2,34 | 5,79% | 1.006,00 |
| 20.04.2026 | 2,18 | 2,24 | 2,18 | 2,21 | 1,19% | 5.345,00 |
| 17.04.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,09% | 140,00 |
| 16.04.2026 | 2,22 | 2,22 | 2,18 | 2,18 | 7,28% | 8.834,00 |
| 15.04.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -2,12% | 400,00 |
| 14.04.2026 | 2,07 | 2,08 | 2,07 | 2,08 | 4,21% | 5.254,00 |
| 13.04.2026 | 2,00 | 2,00 | 1,99 | 1,99 | 1,22% | 964,00 |
| 10.04.2026 | 2,08 | 2,08 | 1,97 | 1,97 | -6,90% | 1.320,00 |
| 09.04.2026 | 2,07 | 2,12 | 2,07 | 2,12 | -10,03% | 1.966,00 |
| 08.04.2026 | 2,36 | 2,36 | 2,35 | 2,35 | -0,34% | 1.650,00 |
| 07.04.2026 | 2,37 | 2,37 | 2,36 | 2,36 | 0,96% | - |
| 02.04.2026 | 2,29 | 2,39 | 2,20 | 2,34 | 3,89% | - |
| 01.04.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 1,58% | 648,00 |
| 31.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,57% | 7.720,00 |
| 30.03.2026 | 2,19 | 2,21 | 2,19 | 2,20 | -4,65% | - |
| 27.03.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -1,70% | 100,00 |
| 26.03.2026 | 2,32 | 2,35 | 2,32 | 2,35 | 0,86% | 5.908,00 |
| 25.03.2026 | 2,35 | 2,42 | 2,24 | 2,33 | 0,22% | - |
| 24.03.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 1,31% | 500,00 |
| 23.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | 200,00 |
| 20.03.2026 | 2,32 | 2,32 | 2,26 | 2,32 | -2,32% | 1.900,00 |
| 19.03.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -0,63% | 760,00 |
| 18.03.2026 | 2,45 | 2,50 | 2,36 | 2,39 | -0,63% | - |
| 17.03.2026 | 2,36 | 2,40 | 2,36 | 2,40 | 1,69% | 13.390,00 |
| 16.03.2026 | 2,37 | 2,37 | 2,36 | 2,36 | 1,51% | 500,00 |
| 13.03.2026 | 2,29 | 2,33 | 2,26 | 2,33 | 0,22% | 406,00 |
| 12.03.2026 | 2,26 | 2,38 | 2,26 | 2,32 | 3,11% | - |
| 11.03.2026 | 2,32 | 2,39 | 2,23 | 2,25 | -3,85% | - |
| 10.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | 1,00 |
| 09.03.2026 | 2,35 | 2,42 | 2,35 | 2,40 | -4,00% | 2.882,00 |
| 06.03.2026 | 2,56 | 2,56 | 2,50 | 2,50 | 5,49% | 2.248,00 |
| 05.03.2026 | 2,34 | 2,37 | 2,34 | 2,37 | -1,66% | 8.000,00 |
| 04.03.2026 | 2,38 | 2,41 | 2,38 | 2,41 | 11,32% | 1.977,00 |
| 03.03.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -3,78% | 1.200,00 |
| 02.03.2026 | 2,14 | 2,25 | 2,14 | 2,25 | 2,27% | 408,00 |
| 27.02.2026 | 2,24 | 2,24 | 2,20 | 2,20 | -3,51% | 1.625,00 |
| 26.02.2026 | 2,30 | 2,39 | 2,25 | 2,28 | 0,88% | - |
| 25.02.2026 | 2,20 | 2,29 | 2,20 | 2,26 | 1,35% | 86.559,00 |
| 24.02.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,22% | 100,00 |
| 23.02.2026 | 2,41 | 2,41 | 2,22 | 2,23 | -6,90% | 10.397,00 |
| 20.02.2026 | 2,20 | 2,45 | 2,14 | 2,39 | 10,90% | 4.128,00 |
| 19.02.2026 | 2,13 | 2,27 | 1,96 | 2,16 | 3,36% | 20.605,00 |
| 18.02.2026 | 2,93 | 2,93 | 1,92 | 2,09 | -37,85% | 16.642,00 |
| 17.02.2026 | 3,41 | 3,41 | 3,36 | 3,36 | -1,76% | 422,00 |
| 16.02.2026 | 3,43 | 3,43 | 3,31 | 3,42 | -0,73% | 2.405,00 |
| 13.02.2026 | 3,34 | 3,44 | 3,23 | 3,44 | 8,35% | 1.675,00 |
| 12.02.2026 | 3,59 | 3,59 | 3,18 | 3,18 | -11,68% | 3.385,00 |
| 11.02.2026 | 3,86 | 3,86 | 3,60 | 3,60 | -10,01% | 835,00 |
| 10.02.2026 | 3,87 | 4,00 | 3,87 | 4,00 | -1,60% | 871,00 |
| 09.02.2026 | 4,09 | 4,09 | 4,06 | 4,06 | 3,44% | 813,00 |
| 06.02.2026 | 3,78 | 3,93 | 3,78 | 3,93 | 2,88% | 872,00 |
| 05.02.2026 | 3,69 | 3,82 | 3,60 | 3,82 | 4,09% | 3.278,00 |
| 04.02.2026 | 4,03 | 4,03 | 3,60 | 3,67 | -8,38% | 937,00 |
| 03.02.2026 | 4,50 | 4,50 | 3,94 | 4,00 | -9,81% | 825,00 |
| 02.02.2026 | 4,38 | 4,47 | 4,31 | 4,44 | -0,11% | 6.755,00 |
| 30.01.2026 | 4,34 | 4,53 | 4,34 | 4,44 | -1,99% | 3.415,00 |
| 29.01.2026 | 4,67 | 4,83 | 4,47 | 4,53 | -4,13% | 1.737,00 |
| 28.01.2026 | 4,73 | 4,73 | 4,73 | 4,73 | 2,72% | 330,00 |
| 27.01.2026 | 4,76 | 4,76 | 4,60 | 4,60 | -7,72% | 2.025,00 |
| 26.01.2026 | 4,98 | 4,99 | 4,95 | 4,99 | -0,30% | 480,00 |
| 23.01.2026 | 4,93 | 5,00 | 4,81 | 5,00 | 2,04% | 1.804,00 |
| 22.01.2026 | 4,75 | 4,90 | 4,75 | 4,90 | 2,51% | 400,00 |
| 21.01.2026 | 5,12 | 5,12 | 4,63 | 4,78 | -7,54% | 2.375,00 |