3,785€
1,50%
Echtzeit-Aktienkurs SimilarWeb Ltd
Bid:
Ask:
Aktienkurse zur SimilarWeb Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 3,79 | 3,80 | 3,79 | 3,80 | 1,96% | - |
| 12.06.2026 | 3,66 | 3,77 | 3,62 | 3,73 | 3,55% | 750,00 |
| 11.06.2026 | 3,61 | 3,69 | 3,54 | 3,60 | 2,24% | - |
| 10.06.2026 | 3,55 | 3,55 | 3,51 | 3,52 | 1,09% | - |
| 09.06.2026 | 3,58 | 3,62 | 3,47 | 3,48 | -4,13% | - |
| 08.06.2026 | 3,52 | 3,65 | 3,47 | 3,63 | 2,25% | - |
| 05.06.2026 | 3,74 | 3,75 | 3,47 | 3,55 | -1,61% | - |
| 04.06.2026 | 3,71 | 3,73 | 3,55 | 3,61 | -0,14% | - |
| 03.06.2026 | 3,77 | 3,80 | 3,48 | 3,62 | 1,43% | - |
| 02.06.2026 | 3,75 | 3,97 | 3,53 | 3,57 | 0,03% | 250,00 |
| 01.06.2026 | 3,60 | 3,60 | 3,54 | 3,57 | -1,63% | - |
| 29.05.2026 | 3,68 | 3,70 | 3,57 | 3,62 | 2,32% | - |
| 28.05.2026 | 3,32 | 3,56 | 3,29 | 3,54 | 7,53% | - |
| 27.05.2026 | 3,42 | 3,47 | 3,28 | 3,29 | -7,89% | - |
| 26.05.2026 | 3,57 | 3,60 | 3,57 | 3,58 | 0,11% | - |
| 25.05.2026 | 3,57 | 3,60 | 3,57 | 3,57 | 9,71% | - |
| 22.05.2026 | 3,25 | 3,33 | 3,22 | 3,26 | -0,58% | - |
| 21.05.2026 | 3,29 | 3,46 | 3,19 | 3,28 | 2,54% | - |
| 20.05.2026 | 3,17 | 3,41 | 3,14 | 3,19 | 0,82% | - |
| 19.05.2026 | 2,89 | 3,27 | 2,89 | 3,17 | 14,04% | - |
| 18.05.2026 | 2,72 | 2,89 | 2,62 | 2,78 | 4,40% | - |
| 15.05.2026 | 2,56 | 2,71 | 2,53 | 2,66 | 2,74% | - |
| 14.05.2026 | 2,31 | 2,61 | 2,31 | 2,59 | 12,17% | - |
| 13.05.2026 | 2,66 | 2,97 | 2,24 | 2,31 | -13,03% | - |
| 12.05.2026 | 2,71 | 2,75 | 2,61 | 2,66 | -4,50% | - |
| 11.05.2026 | 2,93 | 2,93 | 2,75 | 2,78 | -1,17% | - |
| 08.05.2026 | 2,79 | 2,88 | 2,70 | 2,81 | 3,23% | - |
| 07.05.2026 | 2,63 | 2,77 | 2,60 | 2,73 | 4,49% | - |
| 06.05.2026 | 2,68 | 2,80 | 2,47 | 2,61 | -2,76% | 100,00 |
| 05.05.2026 | 2,59 | 2,70 | 2,56 | 2,68 | 3,71% | - |
| 04.05.2026 | 2,41 | 2,73 | 2,41 | 2,59 | 10,42% | 1.180,00 |
| 30.04.2026 | 2,32 | 2,36 | 2,27 | 2,34 | 1,34% | - |
| 29.04.2026 | 2,31 | 2,37 | 2,25 | 2,31 | 0,78% | - |
| 28.04.2026 | 2,30 | 2,36 | 2,25 | 2,29 | -0,61% | - |
| 27.04.2026 | 2,21 | 2,32 | 2,05 | 2,31 | 7,70% | - |
| 24.04.2026 | 2,22 | 2,23 | 2,14 | 2,14 | -2,01% | - |
| 23.04.2026 | 2,29 | 2,31 | 2,12 | 2,19 | -3,79% | - |
| 22.04.2026 | 2,31 | 2,44 | 2,26 | 2,27 | -2,15% | - |
| 21.04.2026 | 2,27 | 2,43 | 2,22 | 2,32 | 2,25% | - |
| 20.04.2026 | 2,25 | 2,28 | 2,22 | 2,27 | 2,44% | - |
| 17.04.2026 | 2,22 | 2,32 | 2,20 | 2,22 | 0,68% | - |
| 16.04.2026 | 2,21 | 2,29 | 2,17 | 2,20 | 6,74% | - |
| 15.04.2026 | 2,07 | 2,09 | 2,06 | 2,06 | -0,19% | - |
| 14.04.2026 | 2,03 | 2,12 | 2,03 | 2,07 | -0,05% | - |
| 13.04.2026 | 1,98 | 2,07 | 1,96 | 2,07 | -2,54% | - |
| 10.04.2026 | 2,30 | 2,30 | 2,12 | 2,12 | -0,24% | - |
| 09.04.2026 | 2,29 | 2,33 | 2,08 | 2,13 | -9,22% | - |
| 08.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,60% | - |
| 07.04.2026 | 2,36 | 2,40 | 2,27 | 2,31 | 1,14% | - |
| 02.04.2026 | 2,30 | 2,30 | 2,26 | 2,28 | -0,55% | - |
| 01.04.2026 | 2,22 | 2,30 | 2,17 | 2,29 | 3,62% | - |
| 31.03.2026 | 2,20 | 2,28 | 2,18 | 2,21 | -1,23% | - |
| 30.03.2026 | 2,33 | 2,33 | 2,20 | 2,24 | 1,13% | - |
| 27.03.2026 | 2,33 | 2,34 | 2,21 | 2,22 | -7,52% | - |
| 26.03.2026 | 2,32 | 2,42 | 2,26 | 2,40 | 2,02% | - |
| 25.03.2026 | 2,35 | 2,35 | 2,34 | 2,35 | 1,19% | - |
| 24.03.2026 | 2,35 | 2,35 | 2,23 | 2,32 | 0,11% | - |
| 23.03.2026 | 2,27 | 2,37 | 2,25 | 2,32 | 2,32% | - |
| 20.03.2026 | 2,33 | 2,37 | 2,24 | 2,27 | -3,10% | - |
| 19.03.2026 | 2,44 | 2,44 | 2,32 | 2,34 | -2,91% | - |
| 18.03.2026 | 2,44 | 2,49 | 2,37 | 2,41 | -2,92% | - |
| 17.03.2026 | 2,32 | 2,51 | 2,32 | 2,48 | 4,20% | - |
| 16.03.2026 | 2,36 | 2,40 | 2,34 | 2,38 | 4,85% | - |
| 13.03.2026 | 2,29 | 2,29 | 2,25 | 2,27 | 0,22% | - |
| 12.03.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 1,12% | - |
| 11.03.2026 | 2,35 | 2,39 | 2,22 | 2,24 | -3,97% | - |
| 10.03.2026 | 2,43 | 2,43 | 2,23 | 2,33 | -0,11% | 400,00 |
| 09.03.2026 | 2,41 | 2,43 | 2,27 | 2,34 | -6,60% | - |
| 06.03.2026 | 2,51 | 2,54 | 2,38 | 2,50 | 1,11% | - |
| 05.03.2026 | 2,34 | 2,53 | 2,26 | 2,47 | 7,50% | - |
| 04.03.2026 | 2,27 | 2,31 | 2,26 | 2,30 | -1,18% | - |
| 03.03.2026 | 2,23 | 2,35 | 2,14 | 2,33 | 2,87% | - |
| 02.03.2026 | 2,19 | 2,28 | 2,16 | 2,26 | 1,46% | - |
| 27.02.2026 | 2,32 | 2,32 | 2,19 | 2,23 | -6,89% | - |
| 26.02.2026 | 2,29 | 2,40 | 2,28 | 2,40 | 6,09% | - |
| 25.02.2026 | 2,24 | 2,36 | 2,22 | 2,26 | -1,42% | - |
| 24.02.2026 | 2,20 | 2,39 | 2,16 | 2,29 | 1,78% | - |
| 23.02.2026 | 2,35 | 2,40 | 2,21 | 2,25 | -4,26% | - |
| 20.02.2026 | 2,17 | 2,48 | 2,14 | 2,35 | 13,39% | 3.200,00 |
| 19.02.2026 | 2,10 | 2,34 | 1,96 | 2,07 | 2,22% | 1.400,00 |
| 18.02.2026 | 1,96 | 2,04 | 1,96 | 2,03 | -38,47% | - |
| 17.02.2026 | 3,36 | 3,40 | 3,15 | 3,30 | -1,93% | 50,00 |
| 16.02.2026 | 3,36 | 3,40 | 3,36 | 3,36 | -1,39% | - |
| 13.02.2026 | 3,27 | 3,46 | 3,23 | 3,41 | 4,85% | - |
| 12.02.2026 | 3,51 | 3,65 | 3,09 | 3,25 | -7,08% | 611,00 |
| 11.02.2026 | 3,93 | 4,00 | 3,45 | 3,50 | -11,46% | - |
| 10.02.2026 | 3,88 | 4,09 | 3,88 | 3,95 | 0,83% | - |
| 09.02.2026 | 3,89 | 4,02 | 3,71 | 3,92 | -0,95% | - |
| 06.02.2026 | 3,72 | 4,03 | 3,69 | 3,96 | 5,05% | - |
| 05.02.2026 | 3,75 | 3,90 | 3,52 | 3,77 | 3,86% | - |
| 04.02.2026 | 3,97 | 4,08 | 3,57 | 3,63 | -8,58% | - |
| 03.02.2026 | 4,46 | 4,46 | 3,86 | 3,97 | -10,04% | - |
| 02.02.2026 | 4,40 | 4,60 | 4,33 | 4,41 | -0,11% | - |
| 30.01.2026 | 4,45 | 4,49 | 4,41 | 4,41 | -0,79% | - |
| 29.01.2026 | 4,74 | 4,76 | 4,42 | 4,45 | -6,17% | 60,00 |
| 28.01.2026 | 4,67 | 4,86 | 4,62 | 4,74 | -2,42% | - |
| 27.01.2026 | 4,83 | 4,91 | 4,81 | 4,86 | 0,31% | - |
| 26.01.2026 | 4,87 | 5,02 | 4,80 | 4,84 | -1,37% | - |
| 23.01.2026 | 4,84 | 4,96 | 4,80 | 4,91 | 0,46% | - |
| 22.01.2026 | 4,74 | 5,01 | 4,70 | 4,89 | 0,77% | - |