3,792€
5,04%
Echtzeit-Aktienkurs SimilarWeb Ltd
Bid:
Ask:
Aktienkurse zur SimilarWeb Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 3,60 | 3,61 | 3,60 | 3,61 | -0,28% | - |
| 11.06.2026 | 3,56 | 3,62 | 3,56 | 3,62 | 4,02% | - |
| 10.06.2026 | 3,48 | 3,48 | 3,47 | 3,48 | -2,30% | - |
| 09.06.2026 | 3,52 | 3,63 | 3,52 | 3,56 | 2,53% | 393,00 |
| 08.06.2026 | 3,45 | 3,47 | 3,45 | 3,47 | -5,50% | - |
| 05.06.2026 | 3,68 | 3,68 | 3,66 | 3,68 | 3,26% | - |
| 04.06.2026 | 3,66 | 3,67 | 3,56 | 3,56 | -2,94% | - |
| 03.06.2026 | 3,71 | 3,71 | 3,67 | 3,67 | -5,56% | - |
| 02.06.2026 | 3,66 | 3,88 | 3,66 | 3,88 | 8,07% | - |
| 01.06.2026 | 3,51 | 3,59 | 3,49 | 3,59 | -0,66% | - |
| 29.05.2026 | 3,62 | 3,62 | 3,62 | 3,62 | 8,98% | - |
| 28.05.2026 | 3,26 | 3,32 | 3,25 | 3,32 | -0,12% | - |
| 27.05.2026 | 3,38 | 3,38 | 3,32 | 3,32 | -7,51% | - |
| 26.05.2026 | 3,53 | 3,59 | 3,51 | 3,59 | 1,87% | - |
| 25.05.2026 | 3,53 | 3,53 | 3,53 | 3,53 | 9,23% | - |
| 22.05.2026 | 3,22 | 3,23 | 3,21 | 3,23 | -5,06% | - |
| 21.05.2026 | 3,22 | 3,40 | 3,22 | 3,40 | 3,15% | - |
| 20.05.2026 | 3,12 | 3,30 | 3,12 | 3,30 | 11,27% | - |
| 19.05.2026 | 2,89 | 2,96 | 2,89 | 2,96 | 10,85% | - |
| 18.05.2026 | 2,66 | 2,67 | 2,66 | 2,67 | 4,13% | - |
| 15.05.2026 | 2,59 | 2,59 | 2,57 | 2,57 | 6,29% | - |
| 14.05.2026 | 2,40 | 2,49 | 2,40 | 2,42 | -9,45% | 1.406,00 |
| 13.05.2026 | 2,62 | 2,67 | 2,62 | 2,67 | 0,38% | - |
| 12.05.2026 | 2,66 | 2,67 | 2,66 | 2,66 | -7,90% | - |
| 11.05.2026 | 2,90 | 2,90 | 2,86 | 2,89 | 4,34% | 200,00 |
| 08.05.2026 | 2,76 | 2,77 | 2,75 | 2,77 | 7,21% | - |
| 07.05.2026 | 2,58 | 2,58 | 2,57 | 2,58 | -5,15% | - |
| 06.05.2026 | 2,68 | 2,72 | 2,68 | 2,72 | 6,42% | - |
| 05.05.2026 | 2,55 | 2,56 | 2,55 | 2,56 | -4,05% | - |
| 04.05.2026 | 2,67 | 2,68 | 2,66 | 2,66 | 17,56% | - |
| 30.04.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -2,66% | - |
| 29.04.2026 | 2,27 | 2,33 | 2,27 | 2,33 | 2,92% | - |
| 28.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 5,01% | - |
| 27.04.2026 | 2,19 | 2,19 | 2,15 | 2,15 | -1,55% | - |
| 24.04.2026 | 2,18 | 2,19 | 2,18 | 2,19 | -2,67% | - |
| 23.04.2026 | 2,24 | 2,25 | 2,24 | 2,25 | -2,43% | - |
| 22.04.2026 | 2,27 | 2,30 | 2,27 | 2,30 | 2,95% | - |
| 21.04.2026 | 2,23 | 2,24 | 2,23 | 2,24 | 2,10% | - |
| 20.04.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,45% | - |
| 17.04.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 0,92% | - |
| 16.04.2026 | 2,17 | 2,18 | 2,17 | 2,18 | 6,03% | - |
| 15.04.2026 | 2,04 | 2,06 | 2,04 | 2,06 | 1,68% | - |
| 14.04.2026 | 2,00 | 2,02 | 2,00 | 2,02 | 4,33% | - |
| 13.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -3,00% | - |
| 10.04.2026 | 2,08 | 2,09 | 2,00 | 2,00 | -10,71% | - |
| 09.04.2026 | 2,28 | 2,28 | 2,24 | 2,24 | -3,20% | - |
| 08.04.2026 | 2,30 | 2,31 | 2,30 | 2,31 | -0,43% | - |
| 07.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 4,45% | - |
| 02.04.2026 | 2,24 | 2,24 | 2,23 | 2,23 | 0,00% | - |
| 01.04.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 2,53% | - |
| 31.03.2026 | 2,16 | 2,17 | 2,15 | 2,17 | -2,25% | - |
| 30.03.2026 | 2,18 | 2,22 | 2,17 | 2,22 | 1,83% | - |
| 27.03.2026 | 2,31 | 2,31 | 2,18 | 2,18 | -8,21% | 378,00 |
| 26.03.2026 | 2,30 | 2,38 | 2,29 | 2,38 | 2,59% | - |
| 25.03.2026 | 2,33 | 2,33 | 2,32 | 2,32 | 4,51% | - |
| 24.03.2026 | 2,30 | 2,30 | 2,22 | 2,22 | -1,77% | - |
| 23.03.2026 | 2,24 | 2,26 | 2,24 | 2,26 | -0,66% | - |
| 20.03.2026 | 2,32 | 2,32 | 2,27 | 2,27 | -1,73% | - |
| 19.03.2026 | 2,38 | 2,38 | 2,31 | 2,31 | -4,15% | - |
| 18.03.2026 | 2,44 | 2,44 | 2,41 | 2,41 | -0,21% | - |
| 17.03.2026 | 2,34 | 2,42 | 2,33 | 2,42 | 2,55% | 210,00 |
| 16.03.2026 | 2,33 | 2,36 | 2,33 | 2,36 | 1,29% | - |
| 13.03.2026 | 2,28 | 2,33 | 2,24 | 2,33 | -0,21% | 8.557,00 |
| 12.03.2026 | 2,25 | 2,33 | 2,25 | 2,33 | 3,33% | - |
| 11.03.2026 | 2,30 | 2,30 | 2,26 | 2,26 | -0,88% | - |
| 10.03.2026 | 2,34 | 2,34 | 2,28 | 2,28 | -1,94% | - |
| 09.03.2026 | 2,38 | 2,38 | 2,32 | 2,32 | -5,31% | 2.195,00 |
| 06.03.2026 | 2,51 | 2,55 | 2,45 | 2,45 | 7,22% | 4.271,00 |
| 05.03.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -0,87% | - |
| 04.03.2026 | 2,27 | 2,31 | 2,27 | 2,31 | 6,47% | - |
| 03.03.2026 | 2,18 | 2,18 | 2,17 | 2,17 | 1,41% | - |
| 02.03.2026 | 2,14 | 2,15 | 2,14 | 2,14 | -4,47% | - |
| 27.02.2026 | 2,25 | 2,25 | 2,24 | 2,24 | -2,19% | 160,00 |
| 26.02.2026 | 2,27 | 2,29 | 2,27 | 2,29 | 2,93% | - |
| 25.02.2026 | 2,20 | 2,22 | 2,20 | 2,22 | 2,54% | - |
| 24.02.2026 | 2,15 | 2,23 | 2,14 | 2,17 | -5,87% | 1.600,00 |
| 23.02.2026 | 2,37 | 2,38 | 2,30 | 2,30 | 7,23% | 100,00 |
| 20.02.2026 | 2,13 | 2,15 | 2,13 | 2,15 | -2,94% | - |
| 19.02.2026 | 2,08 | 2,21 | 2,08 | 2,21 | -21,49% | 4.240,00 |
| 18.02.2026 | 2,91 | 2,91 | 2,82 | 2,82 | -14,57% | - |
| 17.02.2026 | 3,31 | 3,40 | 3,30 | 3,30 | -1,79% | 800,00 |
| 16.02.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 4,03% | - |
| 13.02.2026 | 3,24 | 3,24 | 3,23 | 3,23 | -6,79% | - |
| 12.02.2026 | 3,48 | 3,48 | 3,46 | 3,46 | -3,49% | - |
| 11.02.2026 | 3,86 | 3,90 | 3,59 | 3,59 | -7,36% | 6.291,00 |
| 10.02.2026 | 3,87 | 3,87 | 3,87 | 3,87 | -1,53% | - |
| 09.02.2026 | 4,08 | 4,08 | 3,93 | 3,93 | 6,65% | 1.600,00 |
| 06.02.2026 | 3,66 | 3,69 | 3,66 | 3,69 | 0,55% | - |
| 05.02.2026 | 3,70 | 3,70 | 3,67 | 3,67 | -2,27% | - |
| 04.02.2026 | 3,95 | 3,95 | 3,75 | 3,75 | -13,79% | 150,00 |
| 03.02.2026 | 4,34 | 4,35 | 4,34 | 4,35 | -0,23% | - |
| 02.02.2026 | 4,28 | 4,36 | 4,28 | 4,36 | -2,79% | - |
| 30.01.2026 | 4,34 | 4,49 | 4,34 | 4,49 | -3,86% | - |
| 29.01.2026 | 4,66 | 4,67 | 4,66 | 4,67 | 0,76% | - |
| 28.01.2026 | 4,62 | 4,63 | 4,62 | 4,63 | -3,04% | - |
| 27.01.2026 | 4,75 | 4,78 | 4,75 | 4,78 | -0,52% | - |
| 26.01.2026 | 4,83 | 4,83 | 4,80 | 4,80 | 0,42% | - |
| 23.01.2026 | 4,78 | 4,78 | 4,77 | 4,78 | 1,70% | - |
| 22.01.2026 | 4,68 | 4,70 | 4,68 | 4,70 | -5,15% | - |
| 21.01.2026 | 4,96 | 4,96 | 4,96 | 4,96 | -1,29% | - |