9,850€
-3,43%
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 9,78 | 9,88 | 9,78 | 9,85 | 1,03% | - |
| 01.10.2025 | 10,03 | 10,15 | 9,73 | 9,75 | -4,41% | 675,00 |
| 30.09.2025 | 10,50 | 10,60 | 9,98 | 10,20 | -3,77% | 90,00 |
| 29.09.2025 | 10,85 | 10,90 | 10,55 | 10,60 | -0,47% | - |
| 26.09.2025 | 10,70 | 10,80 | 10,55 | 10,65 | -0,47% | 405,00 |
| 25.09.2025 | 10,90 | 11,00 | 10,65 | 10,70 | -0,93% | - |
| 24.09.2025 | 10,90 | 11,05 | 10,75 | 10,80 | -0,46% | - |
| 23.09.2025 | 11,10 | 11,20 | 10,85 | 10,85 | -2,69% | - |
| 22.09.2025 | 10,95 | 11,25 | 10,85 | 11,15 | 0,90% | 740,00 |
| 19.09.2025 | 11,15 | 11,25 | 11,00 | 11,05 | -0,90% | - |
| 18.09.2025 | 10,70 | 11,25 | 10,60 | 11,15 | 3,72% | 95,00 |
| 17.09.2025 | 10,65 | 10,85 | 10,45 | 10,75 | 1,90% | - |
| 16.09.2025 | 10,65 | 10,85 | 10,45 | 10,55 | -0,94% | 120,00 |
| 15.09.2025 | 10,65 | 10,90 | 10,60 | 10,65 | -2,74% | 460,00 |
| 12.09.2025 | 11,00 | 11,00 | 10,90 | 10,95 | -1,79% | - |
| 11.09.2025 | 11,10 | 11,25 | 11,10 | 11,15 | 0,00% | - |
| 10.09.2025 | 11,30 | 11,45 | 11,05 | 11,15 | -1,76% | - |
| 09.09.2025 | 11,20 | 11,35 | 11,10 | 11,35 | 1,79% | - |
| 08.09.2025 | 11,00 | 11,25 | 10,90 | 11,15 | 1,83% | - |
| 05.09.2025 | 11,10 | 11,35 | 10,95 | 10,95 | -1,79% | - |
| 04.09.2025 | 11,20 | 11,40 | 10,90 | 11,15 | -0,89% | 180,00 |
| 03.09.2025 | 11,30 | 11,40 | 11,05 | 11,25 | -0,44% | 735,00 |
| 02.09.2025 | 11,45 | 11,55 | 11,15 | 11,30 | -1,74% | 900,00 |
| 01.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | 600,00 |
| 29.08.2025 | 11,55 | 11,75 | 11,45 | 11,55 | -0,43% | - |
| 28.08.2025 | 11,70 | 11,85 | 11,55 | 11,60 | -0,43% | - |
| 27.08.2025 | 11,35 | 11,75 | 11,30 | 11,65 | 2,64% | - |
| 26.08.2025 | 11,65 | 11,85 | 11,30 | 11,35 | -2,58% | 1.250,00 |
| 25.08.2025 | 11,90 | 11,95 | 11,55 | 11,65 | -2,51% | - |
| 22.08.2025 | 11,40 | 12,00 | 11,35 | 11,95 | 5,29% | 4.685,00 |
| 21.08.2025 | 11,25 | 11,55 | 11,10 | 11,35 | 0,89% | - |
| 20.08.2025 | 11,40 | 11,45 | 11,15 | 11,25 | -1,75% | - |
| 19.08.2025 | 11,45 | 11,65 | 11,35 | 11,45 | 0,00% | - |
| 18.08.2025 | 11,15 | 11,45 | 11,15 | 11,45 | 2,69% | - |
| 15.08.2025 | 11,20 | 11,35 | 11,00 | 11,15 | 0,00% | - |
| 14.08.2025 | 11,30 | 11,50 | 11,05 | 11,15 | -1,76% | - |
| 13.08.2025 | 10,75 | 11,35 | 10,65 | 11,35 | 5,58% | 73,00 |
| 12.08.2025 | 10,60 | 10,85 | 10,55 | 10,75 | 1,90% | - |
| 11.08.2025 | 10,80 | 11,05 | 10,55 | 10,55 | -2,76% | - |
| 08.08.2025 | 11,15 | 11,40 | 10,85 | 10,85 | -2,69% | - |
| 07.08.2025 | 11,40 | 11,65 | 10,85 | 11,15 | -2,62% | - |
| 06.08.2025 | 11,75 | 11,80 | 11,35 | 11,45 | -1,72% | - |
| 05.08.2025 | 11,40 | 11,75 | 11,15 | 11,65 | 3,56% | - |
| 04.08.2025 | 11,10 | 11,35 | 11,05 | 11,25 | 2,74% | - |
| 01.08.2025 | 11,30 | 11,35 | 10,75 | 10,95 | -3,52% | - |
| 31.07.2025 | 11,95 | 12,15 | 11,35 | 11,35 | -4,22% | - |
| 30.07.2025 | 12,20 | 12,55 | 11,60 | 11,85 | -1,66% | - |
| 29.07.2025 | 12,30 | 12,30 | 11,90 | 12,05 | 0,00% | - |
| 28.07.2025 | 12,15 | 12,35 | 12,05 | 12,05 | 0,00% | - |
| 25.07.2025 | 12,15 | 12,30 | 11,90 | 12,05 | -0,82% | - |
| 24.07.2025 | 12,25 | 12,65 | 11,85 | 12,15 | -1,62% | - |
| 23.07.2025 | 12,60 | 12,85 | 11,85 | 12,35 | -1,59% | - |
| 22.07.2025 | 12,70 | 12,85 | 12,45 | 12,55 | -0,79% | - |
| 21.07.2025 | 12,60 | 12,85 | 12,45 | 12,65 | 0,80% | - |
| 18.07.2025 | 12,30 | 12,65 | 12,15 | 12,55 | 2,45% | - |
| 17.07.2025 | 12,00 | 12,25 | 11,95 | 12,25 | 2,51% | - |
| 16.07.2025 | 11,80 | 12,15 | 11,70 | 11,95 | 0,84% | - |
| 15.07.2025 | 12,15 | 12,25 | 11,85 | 11,85 | -2,07% | - |
| 14.07.2025 | 11,95 | 12,25 | 11,85 | 12,10 | 0,41% | - |
| 11.07.2025 | 12,55 | 12,75 | 11,95 | 12,05 | -4,37% | - |
| 10.07.2025 | 13,15 | 13,25 | 12,60 | 12,60 | -4,18% | - |
| 09.07.2025 | 13,00 | 13,15 | 12,85 | 13,15 | 1,54% | - |
| 08.07.2025 | 12,75 | 13,25 | 12,75 | 12,95 | 1,17% | - |
| 07.07.2025 | 12,85 | 12,95 | 12,75 | 12,80 | -0,78% | - |
| 03.07.2025 | 12,50 | 13,15 | 12,50 | 12,90 | 3,61% | - |
| 02.07.2025 | 12,95 | 13,05 | 12,40 | 12,45 | -3,11% | - |
| 01.07.2025 | 12,65 | 13,05 | 12,40 | 12,85 | 1,58% | - |
| 30.06.2025 | 12,70 | 12,85 | 12,60 | 12,65 | 0,00% | - |
| 27.06.2025 | 12,60 | 12,80 | 12,55 | 12,65 | 0,00% | - |
| 26.06.2025 | 12,40 | 12,85 | 12,35 | 12,65 | 0,80% | - |
| 25.06.2025 | 12,70 | 13,15 | 12,55 | 12,55 | -1,95% | - |
| 24.06.2025 | 12,50 | 13,00 | 12,50 | 12,80 | 1,19% | - |
| 23.06.2025 | 12,75 | 13,00 | 12,50 | 12,65 | -1,17% | - |
| 20.06.2025 | 12,90 | 13,20 | 12,75 | 12,80 | -0,39% | - |
| 19.06.2025 | 12,80 | 12,95 | 12,80 | 12,85 | -1,53% | - |
| 18.06.2025 | 13,35 | 13,50 | 12,95 | 13,05 | -2,25% | 950,00 |
| 17.06.2025 | 13,35 | 13,45 | 13,15 | 13,35 | 0,00% | - |
| 16.06.2025 | 12,80 | 13,35 | 12,80 | 13,35 | 3,09% | - |
| 13.06.2025 | 13,45 | 13,45 | 12,85 | 12,95 | -4,43% | - |
| 12.06.2025 | 13,55 | 13,55 | 13,25 | 13,55 | -0,73% | - |
| 11.06.2025 | 13,70 | 14,15 | 13,65 | 13,65 | -2,15% | - |
| 10.06.2025 | 13,80 | 14,05 | 13,75 | 13,95 | 0,00% | - |
| 09.06.2025 | 13,60 | 14,00 | 13,60 | 13,95 | 1,45% | - |
| 06.06.2025 | 13,50 | 13,95 | 13,50 | 13,75 | 0,73% | - |
| 05.06.2025 | 13,50 | 13,85 | 13,50 | 13,65 | 0,00% | - |
| 04.06.2025 | 13,60 | 13,85 | 13,45 | 13,65 | -0,73% | - |
| 03.06.2025 | 13,00 | 13,75 | 13,00 | 13,75 | 4,56% | - |
| 02.06.2025 | 13,20 | 13,45 | 12,95 | 13,15 | -2,23% | - |
| 30.05.2025 | 13,25 | 13,65 | 13,05 | 13,45 | 1,89% | - |
| 29.05.2025 | 13,40 | 13,75 | 12,95 | 13,20 | -1,12% | - |
| 28.05.2025 | 13,00 | 13,35 | 13,00 | 13,35 | 1,52% | - |
| 27.05.2025 | 12,70 | 13,15 | 12,70 | 13,15 | 2,33% | 40,00 |
| 26.05.2025 | 12,60 | 12,85 | 12,60 | 12,85 | 1,58% | - |
| 23.05.2025 | 12,95 | 13,05 | 12,55 | 12,65 | -2,32% | - |
| 22.05.2025 | 12,80 | 13,05 | 12,65 | 12,95 | 0,78% | - |
| 21.05.2025 | 12,80 | 13,10 | 12,75 | 12,85 | -1,53% | - |
| 20.05.2025 | 13,00 | 13,40 | 13,00 | 13,05 | -1,51% | - |
| 19.05.2025 | 13,60 | 13,75 | 13,20 | 13,25 | -4,68% | - |
| 16.05.2025 | 13,85 | 13,95 | 13,70 | 13,90 | 0,36% | - |
| 15.05.2025 | 14,00 | 14,10 | 13,65 | 13,85 | -1,77% | - |