10,400€
0,97%
Echtzeit-Aktienkurs FRESHWORKS CL.A DL-,00001
Bid:
Ask:
Aktienkurse zur FRESHWORKS CL.A DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 10,75 | 10,85 | 10,25 | 10,30 | -2,83% | - |
| 25.11.2025 | 10,60 | 10,60 | 10,50 | 10,60 | 1,44% | - |
| 24.11.2025 | 10,60 | 10,80 | 10,35 | 10,45 | 2,96% | - |
| 21.11.2025 | 10,15 | 10,20 | 10,10 | 10,15 | -1,46% | - |
| 20.11.2025 | 10,25 | 10,30 | 10,25 | 10,30 | 0,49% | - |
| 19.11.2025 | 10,25 | 10,25 | 10,20 | 10,25 | 1,74% | - |
| 18.11.2025 | 10,15 | 10,15 | 10,08 | 10,08 | -3,59% | - |
| 17.11.2025 | 10,40 | 10,45 | 10,40 | 10,45 | 2,45% | - |
| 14.11.2025 | 10,25 | 10,25 | 10,20 | 10,20 | -2,39% | - |
| 13.11.2025 | 9,98 | 10,50 | 9,98 | 10,45 | 4,76% | 180,00 |
| 12.11.2025 | 10,05 | 10,20 | 9,90 | 9,98 | 0,00% | 343,00 |
| 11.11.2025 | 9,80 | 9,98 | 9,68 | 9,98 | 1,79% | - |
| 10.11.2025 | 9,70 | 10,03 | 9,53 | 9,80 | 3,70% | 150,00 |
| 07.11.2025 | 9,43 | 9,55 | 9,18 | 9,45 | -0,26% | 433,00 |
| 06.11.2025 | 10,08 | 10,15 | 9,15 | 9,48 | -1,30% | 328,00 |
| 05.11.2025 | 9,50 | 9,63 | 9,43 | 9,60 | -0,26% | - |
| 04.11.2025 | 9,70 | 9,73 | 9,48 | 9,63 | -0,77% | - |
| 03.11.2025 | 9,68 | 9,93 | 9,58 | 9,70 | 0,78% | - |
| 31.10.2025 | 9,43 | 9,73 | 9,43 | 9,63 | 0,26% | 122,00 |
| 30.10.2025 | 9,43 | 9,68 | 9,38 | 9,60 | -1,03% | - |
| 29.10.2025 | 9,68 | 9,75 | 9,68 | 9,70 | -0,51% | - |
| 28.10.2025 | 9,83 | 9,83 | 9,75 | 9,75 | -0,26% | - |
| 27.10.2025 | 10,00 | 10,00 | 9,73 | 9,78 | -2,01% | - |
| 24.10.2025 | 9,80 | 9,98 | 9,80 | 9,98 | 1,01% | 313,00 |
| 23.10.2025 | 9,90 | 9,98 | 9,80 | 9,88 | -0,25% | - |
| 22.10.2025 | 9,90 | 10,00 | 9,85 | 9,90 | -0,25% | - |
| 21.10.2025 | 9,68 | 9,98 | 9,58 | 9,93 | 3,12% | 625,00 |
| 20.10.2025 | 9,30 | 9,68 | 9,30 | 9,63 | 3,49% | - |
| 17.10.2025 | 9,33 | 9,53 | 9,03 | 9,30 | -2,36% | - |
| 16.10.2025 | 9,48 | 9,53 | 9,48 | 9,53 | -3,05% | - |
| 15.10.2025 | 9,58 | 9,88 | 9,58 | 9,83 | 3,15% | - |
| 14.10.2025 | 9,75 | 9,75 | 9,53 | 9,53 | -4,27% | - |
| 13.10.2025 | 9,60 | 9,95 | 9,55 | 9,95 | 3,38% | 15,00 |
| 10.10.2025 | 9,85 | 10,03 | 9,43 | 9,63 | -1,03% | - |
| 09.10.2025 | 9,65 | 9,78 | 9,53 | 9,73 | 1,04% | - |
| 08.10.2025 | 9,70 | 9,78 | 9,55 | 9,63 | 1,32% | - |
| 07.10.2025 | 9,68 | 9,88 | 9,48 | 9,50 | -2,06% | 4.822,00 |
| 06.10.2025 | 9,70 | 9,90 | 9,68 | 9,70 | -1,77% | - |
| 03.10.2025 | 9,83 | 9,93 | 9,83 | 9,88 | 0,25% | - |
| 02.10.2025 | 9,78 | 10,08 | 9,75 | 9,85 | 0,77% | - |
| 01.10.2025 | 10,03 | 10,15 | 9,73 | 9,78 | -6,90% | - |
| 30.09.2025 | 10,60 | 10,65 | 10,50 | 10,50 | -0,94% | - |
| 29.09.2025 | 10,65 | 10,90 | 10,55 | 10,60 | -0,47% | - |
| 26.09.2025 | 10,75 | 10,75 | 10,60 | 10,65 | -2,29% | - |
| 25.09.2025 | 10,85 | 10,90 | 10,85 | 10,90 | 0,00% | - |
| 24.09.2025 | 10,85 | 10,90 | 10,85 | 10,90 | -1,80% | - |
| 23.09.2025 | 11,10 | 11,10 | 11,05 | 11,10 | -1,33% | - |
| 22.09.2025 | 10,95 | 11,25 | 10,85 | 11,25 | 2,27% | - |
| 19.09.2025 | 11,15 | 11,25 | 10,95 | 11,00 | 1,85% | - |
| 18.09.2025 | 10,65 | 10,85 | 10,65 | 10,80 | 0,47% | - |
| 17.09.2025 | 10,55 | 10,95 | 10,45 | 10,75 | 2,38% | - |
| 16.09.2025 | 10,70 | 10,85 | 10,45 | 10,50 | -3,23% | - |
| 15.09.2025 | 10,70 | 10,90 | 10,60 | 10,85 | -1,81% | - |
| 12.09.2025 | 11,00 | 11,05 | 11,00 | 11,05 | -1,34% | - |
| 11.09.2025 | 11,10 | 11,20 | 11,05 | 11,20 | -0,88% | - |
| 10.09.2025 | 11,30 | 11,35 | 11,25 | 11,30 | 0,89% | - |
| 09.09.2025 | 11,15 | 11,20 | 11,05 | 11,20 | 2,28% | - |
| 08.09.2025 | 11,00 | 11,00 | 10,95 | 10,95 | -0,90% | - |
| 05.09.2025 | 11,20 | 11,35 | 10,95 | 11,05 | 0,00% | - |
| 04.09.2025 | 11,15 | 11,40 | 10,95 | 11,05 | -0,90% | - |
| 03.09.2025 | 11,35 | 11,40 | 11,05 | 11,15 | -1,76% | - |
| 02.09.2025 | 11,50 | 11,55 | 11,15 | 11,35 | -1,73% | - |
| 01.09.2025 | 11,55 | 11,55 | 11,50 | 11,55 | 0,00% | - |
| 29.08.2025 | 11,55 | 11,80 | 11,45 | 11,55 | -0,86% | - |
| 28.08.2025 | 11,70 | 11,85 | 11,55 | 11,65 | -0,85% | 538,00 |
| 27.08.2025 | 11,35 | 11,75 | 11,30 | 11,75 | 2,62% | - |
| 26.08.2025 | 11,75 | 11,85 | 11,35 | 11,45 | -2,55% | - |
| 25.08.2025 | 11,90 | 12,00 | 11,55 | 11,75 | -0,84% | 100,00 |
| 22.08.2025 | 11,40 | 11,95 | 11,35 | 11,85 | 3,49% | - |
| 21.08.2025 | 11,25 | 11,55 | 11,15 | 11,45 | 2,69% | - |
| 20.08.2025 | 11,40 | 11,45 | 11,15 | 11,15 | -1,76% | - |
| 19.08.2025 | 11,45 | 11,65 | 11,35 | 11,35 | 0,00% | - |
| 18.08.2025 | 11,30 | 11,45 | 11,15 | 11,35 | 0,89% | - |
| 15.08.2025 | 11,15 | 11,35 | 11,00 | 11,25 | 0,00% | - |
| 14.08.2025 | 11,35 | 11,50 | 11,05 | 11,25 | 0,00% | - |
| 13.08.2025 | 10,85 | 11,35 | 10,65 | 11,25 | 3,69% | 2.930,00 |
| 12.08.2025 | 10,65 | 10,85 | 10,55 | 10,85 | 1,88% | - |
| 11.08.2025 | 10,85 | 11,05 | 10,55 | 10,65 | -1,84% | - |
| 08.08.2025 | 11,10 | 11,40 | 10,85 | 10,85 | -2,25% | - |
| 07.08.2025 | 11,40 | 11,65 | 10,85 | 11,10 | -2,20% | - |
| 06.08.2025 | 11,65 | 11,80 | 11,35 | 11,35 | -2,58% | - |
| 05.08.2025 | 11,40 | 11,75 | 11,15 | 11,65 | 3,56% | 30,00 |
| 04.08.2025 | 10,95 | 11,35 | 10,95 | 11,25 | 3,69% | 76,00 |
| 01.08.2025 | 11,35 | 11,45 | 10,75 | 10,85 | -4,41% | - |
| 31.07.2025 | 11,95 | 12,15 | 11,35 | 11,35 | -4,22% | - |
| 30.07.2025 | 12,25 | 12,55 | 11,60 | 11,85 | -1,66% | 8,00 |
| 29.07.2025 | 12,15 | 12,40 | 11,85 | 12,05 | -0,82% | 71,00 |
| 28.07.2025 | 12,10 | 12,35 | 12,05 | 12,15 | 1,25% | - |
| 25.07.2025 | 12,15 | 12,30 | 11,85 | 12,00 | -0,41% | - |
| 24.07.2025 | 12,30 | 12,65 | 11,85 | 12,05 | -1,63% | 3.500,00 |
| 23.07.2025 | 12,65 | 12,85 | 11,85 | 12,25 | -3,16% | 4.370,00 |
| 22.07.2025 | 12,65 | 12,90 | 12,45 | 12,65 | 0,80% | - |
| 21.07.2025 | 12,55 | 12,85 | 12,45 | 12,55 | -0,79% | - |
| 18.07.2025 | 12,25 | 12,65 | 12,15 | 12,65 | 4,12% | - |
| 17.07.2025 | 11,95 | 12,25 | 11,95 | 12,15 | 0,83% | - |
| 16.07.2025 | 11,90 | 12,15 | 11,75 | 12,05 | 1,69% | 605,00 |
| 15.07.2025 | 12,15 | 12,25 | 11,85 | 11,85 | -2,47% | - |
| 14.07.2025 | 11,85 | 12,25 | 11,85 | 12,15 | 0,83% | - |
| 11.07.2025 | 12,70 | 12,75 | 11,95 | 12,05 | -4,74% | - |
| 10.07.2025 | 13,15 | 13,25 | 12,65 | 12,65 | -3,80% | 605,00 |