6,895€
-1,50%
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 7,31 | 7,32 | 6,85 | 6,89 | -1,99% | - |
| 07.04.2026 | 7,15 | 7,25 | 7,03 | 7,03 | -2,05% | - |
| 02.04.2026 | 6,93 | 7,23 | 6,88 | 7,18 | 2,87% | - |
| 01.04.2026 | 6,98 | 7,05 | 6,78 | 6,98 | 0,00% | - |
| 31.03.2026 | 7,08 | 7,23 | 6,93 | 6,98 | -0,71% | 150.736,00 |
| 30.03.2026 | 6,88 | 7,18 | 6,85 | 7,03 | 2,55% | - |
| 27.03.2026 | 6,98 | 7,03 | 6,80 | 6,85 | -1,79% | - |
| 26.03.2026 | 6,83 | 7,08 | 6,78 | 6,98 | 2,57% | 213.946,00 |
| 25.03.2026 | 6,88 | 7,10 | 6,73 | 6,80 | -1,09% | - |
| 24.03.2026 | 7,08 | 7,08 | 6,78 | 6,88 | -1,43% | - |
| 23.03.2026 | 6,88 | 7,13 | 6,88 | 6,98 | 0,72% | - |
| 20.03.2026 | 7,03 | 7,08 | 6,85 | 6,93 | -1,07% | 51.543,00 |
| 19.03.2026 | 7,03 | 7,13 | 6,73 | 7,00 | 0,36% | - |
| 18.03.2026 | 6,98 | 7,08 | 6,83 | 6,98 | 0,00% | - |
| 17.03.2026 | 7,08 | 7,28 | 6,93 | 6,98 | -1,41% | - |
| 16.03.2026 | 7,35 | 7,48 | 7,08 | 7,08 | -0,70% | 1.806,00 |
| 13.03.2026 | 6,93 | 7,23 | 6,88 | 7,13 | 2,89% | - |
| 12.03.2026 | 6,88 | 7,13 | 6,88 | 6,93 | 0,36% | - |
| 11.03.2026 | 7,00 | 7,13 | 6,88 | 6,90 | -0,36% | 68.640,00 |
| 10.03.2026 | 7,23 | 7,33 | 6,83 | 6,93 | -4,48% | - |
| 09.03.2026 | 7,33 | 7,43 | 7,18 | 7,25 | -1,69% | - |
| 06.03.2026 | 7,60 | 7,73 | 7,23 | 7,38 | -0,67% | - |
| 05.03.2026 | 7,28 | 7,53 | 7,25 | 7,43 | 2,06% | - |
| 04.03.2026 | 7,38 | 7,53 | 7,18 | 7,28 | 2,11% | - |
| 03.03.2026 | 6,83 | 7,28 | 6,63 | 7,13 | 2,89% | 58.750,00 |
| 02.03.2026 | 6,58 | 6,98 | 6,50 | 6,93 | 4,53% | - |
| 27.02.2026 | 6,58 | 6,73 | 6,43 | 6,63 | -1,49% | - |
| 26.02.2026 | 6,13 | 6,73 | 6,13 | 6,73 | 8,91% | 2.085,00 |
| 25.02.2026 | 6,08 | 6,23 | 5,93 | 6,18 | 1,65% | 57.200,00 |
| 24.02.2026 | 5,85 | 6,18 | 5,80 | 6,08 | 4,29% | - |
| 23.02.2026 | 6,28 | 6,28 | 5,78 | 5,83 | -7,91% | 7.920,00 |
| 20.02.2026 | 6,53 | 6,63 | 6,23 | 6,33 | -1,56% | 14.640,00 |
| 19.02.2026 | 6,30 | 6,43 | 6,23 | 6,43 | 2,39% | - |
| 18.02.2026 | 6,18 | 6,43 | 6,10 | 6,28 | 2,45% | - |
| 17.02.2026 | 6,10 | 6,33 | 6,03 | 6,13 | -0,41% | - |
| 16.02.2026 | 6,13 | 6,18 | 6,10 | 6,15 | -0,40% | - |
| 13.02.2026 | 5,95 | 6,23 | 5,90 | 6,18 | 3,78% | 4.150,00 |
| 12.02.2026 | 6,18 | 6,35 | 5,73 | 5,95 | -2,06% | 2.715,00 |
| 11.02.2026 | 6,93 | 7,33 | 5,93 | 6,08 | -17,06% | 10.668,00 |
| 10.02.2026 | 7,28 | 7,68 | 7,18 | 7,33 | 1,38% | - |
| 09.02.2026 | 7,53 | 7,55 | 7,13 | 7,23 | -3,99% | - |
| 06.02.2026 | 7,25 | 7,85 | 7,25 | 7,53 | 1,01% | 3.080,00 |
| 05.02.2026 | 8,03 | 8,18 | 7,43 | 7,45 | -7,17% | - |
| 04.02.2026 | 8,18 | 8,20 | 7,63 | 8,03 | -0,31% | 44.880,00 |
| 03.02.2026 | 8,95 | 8,98 | 8,03 | 8,05 | -10,80% | 3.795,00 |
| 02.02.2026 | 9,00 | 9,28 | 8,95 | 9,03 | -0,82% | 5.060,00 |
| 30.01.2026 | 8,88 | 9,15 | 8,83 | 9,10 | 2,54% | - |
| 29.01.2026 | 9,55 | 9,63 | 8,75 | 8,88 | -6,82% | 426.000,00 |
| 28.01.2026 | 9,73 | 9,83 | 9,48 | 9,53 | -1,55% | - |
| 27.01.2026 | 10,10 | 10,25 | 9,58 | 9,68 | -4,68% | - |
| 26.01.2026 | 10,18 | 10,35 | 9,93 | 10,15 | 1,75% | - |
| 23.01.2026 | 10,00 | 10,15 | 9,93 | 9,98 | -0,25% | - |
| 22.01.2026 | 9,53 | 10,05 | 9,48 | 10,00 | 6,10% | - |
| 21.01.2026 | 9,33 | 9,53 | 9,33 | 9,43 | 0,00% | - |
| 20.01.2026 | 9,40 | 9,53 | 9,20 | 9,43 | -0,79% | - |
| 19.01.2026 | 9,48 | 9,50 | 9,45 | 9,50 | -0,78% | 5.390,00 |
| 16.01.2026 | 9,78 | 9,90 | 9,43 | 9,58 | -2,05% | - |
| 15.01.2026 | 9,93 | 10,03 | 9,73 | 9,78 | -0,26% | 3.450,00 |
| 14.01.2026 | 10,00 | 10,15 | 9,80 | 9,80 | -3,45% | - |
| 13.01.2026 | 10,40 | 10,45 | 9,95 | 10,15 | -1,93% | - |
| 12.01.2026 | 10,40 | 10,55 | 10,25 | 10,35 | -1,90% | - |
| 09.01.2026 | 10,08 | 10,65 | 10,05 | 10,55 | 4,98% | - |
| 08.01.2026 | 10,10 | 10,25 | 9,88 | 10,05 | -1,47% | - |
| 07.01.2026 | 10,00 | 10,25 | 10,00 | 10,20 | 2,00% | - |
| 06.01.2026 | 10,00 | 10,15 | 9,83 | 10,00 | 0,25% | - |
| 05.01.2026 | 9,90 | 10,15 | 9,85 | 9,98 | 0,76% | - |
| 02.01.2026 | 10,65 | 10,85 | 9,78 | 9,90 | -9,17% | - |
| 29.12.2025 | 10,70 | 10,90 | 10,40 | 10,90 | 4,31% | 100,00 |
| 23.12.2025 | 10,70 | 10,70 | 10,25 | 10,45 | -2,79% | - |
| 22.12.2025 | 10,80 | 10,90 | 10,65 | 10,75 | 0,00% | - |
| 19.12.2025 | 10,70 | 11,00 | 10,60 | 10,75 | -1,38% | - |
| 18.12.2025 | 10,55 | 11,00 | 10,55 | 10,90 | 2,83% | - |
| 17.12.2025 | 10,65 | 10,90 | 10,45 | 10,60 | -0,47% | - |
| 16.12.2025 | 10,65 | 10,70 | 10,40 | 10,65 | -0,47% | - |
| 15.12.2025 | 11,20 | 11,35 | 10,65 | 10,70 | -4,04% | - |
| 12.12.2025 | 11,20 | 11,50 | 11,05 | 11,15 | -0,45% | 95,00 |
| 11.12.2025 | 11,45 | 11,70 | 11,20 | 11,20 | -3,03% | - |
| 10.12.2025 | 11,20 | 11,65 | 11,15 | 11,55 | 2,21% | - |
| 09.12.2025 | 11,20 | 11,35 | 10,95 | 11,30 | 3,20% | - |
| 08.12.2025 | 11,00 | 11,25 | 10,95 | 10,95 | -0,45% | - |
| 05.12.2025 | 10,75 | 11,20 | 10,75 | 11,00 | 2,33% | - |
| 04.12.2025 | 10,70 | 10,85 | 10,55 | 10,75 | 0,00% | - |
| 03.12.2025 | 10,50 | 10,85 | 10,35 | 10,75 | 3,37% | - |
| 02.12.2025 | 10,20 | 10,55 | 10,15 | 10,40 | 1,96% | - |
| 01.12.2025 | 10,45 | 10,45 | 10,20 | 10,20 | -2,39% | - |
| 28.11.2025 | 10,45 | 10,55 | 10,35 | 10,45 | 1,46% | - |
| 26.11.2025 | 10,80 | 10,85 | 10,25 | 10,30 | -3,29% | - |
| 25.11.2025 | 10,50 | 10,75 | 10,45 | 10,65 | 2,40% | 10,00 |
| 24.11.2025 | 10,40 | 10,80 | 10,35 | 10,40 | -0,48% | - |
| 21.11.2025 | 10,15 | 10,45 | 9,93 | 10,45 | 0,97% | - |
| 20.11.2025 | 10,40 | 10,45 | 10,30 | 10,35 | 1,47% | - |
| 19.11.2025 | 10,30 | 10,40 | 10,15 | 10,20 | 0,49% | - |
| 18.11.2025 | 10,10 | 10,20 | 9,83 | 10,15 | 0,00% | - |
| 17.11.2025 | 10,50 | 10,55 | 10,15 | 10,15 | -1,93% | - |
| 14.11.2025 | 10,20 | 10,35 | 9,98 | 10,35 | -1,43% | - |
| 13.11.2025 | 10,50 | 10,55 | 10,10 | 10,50 | 4,48% | - |
| 12.11.2025 | 10,08 | 10,20 | 9,90 | 10,05 | 0,00% | - |
| 11.11.2025 | 9,80 | 10,05 | 9,68 | 10,05 | 2,55% | - |
| 10.11.2025 | 9,73 | 10,03 | 9,53 | 9,80 | 2,35% | - |
| 07.11.2025 | 9,38 | 9,68 | 9,20 | 9,58 | 0,79% | - |