11,100€
1,37%
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 11,10 | 11,25 | 11,05 | 11,05 | 0,91% | - |
| 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% | - |
| 14.05.2025 | 14,10 | 14,45 | 14,00 | 14,10 | -1,05% | - |
| 13.05.2025 | 13,90 | 14,45 | 13,90 | 14,25 | 0,71% | 90,00 |
| 12.05.2025 | 13,15 | 14,15 | 13,10 | 14,15 | 9,27% | - |
| 09.05.2025 | 13,00 | 13,30 | 12,75 | 12,95 | -1,52% | - |
| 08.05.2025 | 12,50 | 13,25 | 12,50 | 13,15 | 4,78% | - |
| 07.05.2025 | 12,50 | 13,00 | 12,35 | 12,55 | 0,00% | - |
| 06.05.2025 | 12,75 | 12,90 | 12,55 | 12,55 | -2,33% | 20,00 |
| 05.05.2025 | 12,90 | 13,15 | 12,80 | 12,85 | -1,53% | - |
| 02.05.2025 | 12,75 | 13,35 | 12,75 | 13,05 | 0,00% | - |
| 30.04.2025 | 13,95 | 14,05 | 11,80 | 13,05 | 3,57% | - |
| 29.04.2025 | 12,45 | 12,65 | 12,35 | 12,60 | 2,02% | - |
| 28.04.2025 | 12,35 | 12,65 | 12,25 | 12,35 | 0,00% | - |
| 25.04.2025 | 12,05 | 12,45 | 11,90 | 12,35 | 3,35% | - |
| 24.04.2025 | 11,20 | 12,05 | 11,10 | 11,95 | 6,22% | - |
| 23.04.2025 | 10,90 | 11,70 | 10,85 | 11,25 | 5,63% | - |
| 22.04.2025 | 10,50 | 10,75 | 10,45 | 10,65 | -3,62% | - |
| 17.04.2025 | 11,10 | 11,30 | 10,90 | 11,05 | 0,00% | - |
| 16.04.2025 | 11,20 | 11,35 | 10,95 | 11,05 | -2,64% | - |
| 15.04.2025 | 11,00 | 11,60 | 11,00 | 11,35 | 1,79% | - |
| 14.04.2025 | 11,20 | 11,50 | 10,95 | 11,15 | 0,90% | - |
| 11.04.2025 | 11,20 | 11,30 | 10,65 | 11,05 | -1,78% | - |
| 10.04.2025 | 12,05 | 12,10 | 10,95 | 11,25 | -6,64% | - |
| 09.04.2025 | 10,75 | 12,45 | 10,60 | 12,05 | 9,05% | - |
| 08.04.2025 | 11,25 | 11,75 | 10,85 | 11,05 | -0,90% | - |
| 07.04.2025 | 10,80 | 11,70 | 10,35 | 11,15 | -0,89% | - |
| 04.04.2025 | 11,80 | 12,00 | 10,65 | 11,25 | -5,06% | - |
| 03.04.2025 | 12,55 | 12,65 | 11,85 | 11,85 | -11,90% | - |
| 02.04.2025 | 13,25 | 13,55 | 13,00 | 13,45 | 1,51% | - |
| 01.04.2025 | 13,00 | 13,40 | 12,80 | 13,25 | 1,53% | - |
| 31.03.2025 | 13,40 | 13,45 | 12,75 | 13,05 | -2,61% | - |
| 28.03.2025 | 13,95 | 14,10 | 12,90 | 13,40 | -4,29% | - |
| 27.03.2025 | 14,85 | 14,85 | 14,00 | 14,00 | -4,76% | - |
| 26.03.2025 | 15,20 | 15,40 | 14,70 | 14,70 | -2,97% | - |
| 25.03.2025 | 14,75 | 15,25 | 14,65 | 15,15 | 1,00% | - |
| 24.03.2025 | 14,40 | 15,00 | 14,40 | 15,00 | 6,38% | - |
| 21.03.2025 | 14,15 | 14,45 | 13,85 | 14,10 | -0,35% | - |
| 20.03.2025 | 14,20 | 14,95 | 14,05 | 14,15 | -0,35% | - |
| 19.03.2025 | 13,95 | 14,45 | 13,95 | 14,20 | 0,35% | - |
| 18.03.2025 | 13,85 | 14,15 | 13,65 | 14,15 | 0,00% | - |
| 17.03.2025 | 13,60 | 14,15 | 13,30 | 14,15 | -2,75% | - |
| 14.03.2025 | 13,20 | 14,55 | 13,20 | 14,55 | 9,40% | - |
| 13.03.2025 | 13,60 | 13,65 | 13,15 | 13,30 | -2,92% | - |
| 12.03.2025 | 13,60 | 14,10 | 13,55 | 13,70 | 1,86% | - |