11,450€
4,42%
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,88 | 11,50 | 10,61 | 11,33 | 3,35% | - |
| 11.11.2026 | 10,64 | 11,06 | 10,60 | 10,97 | 4,33% | - |
| 10.11.2026 | 10,70 | 10,92 | 10,44 | 10,51 | -1,87% | - |
| 09.11.2026 | 10,94 | 10,98 | 10,65 | 10,71 | -2,53% | - |
| 06.11.2026 | 11,41 | 11,45 | 10,68 | 10,99 | -7,86% | 10,00 |
| 05.11.2026 | 11,83 | 11,94 | 11,47 | 11,93 | -0,50% | 10,00 |
| 04.11.2026 | 11,87 | 12,60 | 11,02 | 11,99 | -5,35% | - |
| 03.11.2026 | 12,67 | 12,81 | 12,24 | 12,66 | -2,91% | - |
| 02.11.2026 | 13,19 | 13,26 | 12,72 | 13,04 | -0,86% | - |
| 30.10.2026 | 13,43 | 13,48 | 13,04 | 13,16 | -1,28% | 200,00 |
| 29.10.2026 | 13,79 | 13,79 | 13,05 | 13,33 | -1,93% | - |
| 28.10.2026 | 13,38 | 13,71 | 12,93 | 13,59 | 1,55% | - |
| 27.10.2026 | 13,51 | 13,81 | 13,34 | 13,38 | -2,07% | 100,00 |
| 26.10.2026 | 13,79 | 13,90 | 13,50 | 13,66 | -0,55% | - |
| 23.10.2026 | 13,60 | 13,84 | 13,40 | 13,74 | 0,35% | - |
| 22.10.2026 | 13,20 | 13,76 | 12,78 | 13,69 | 4,01% | 100,00 |
| 21.10.2026 | 13,22 | 13,38 | 13,10 | 13,16 | -0,60% | - |
| 20.10.2026 | 12,60 | 13,34 | 12,52 | 13,24 | 4,79% | 5,00 |
| 19.10.2026 | 12,28 | 12,65 | 12,11 | 12,64 | 4,27% | - |
| 16.10.2026 | 12,74 | 12,94 | 12,12 | 12,12 | -4,81% | - |
| 15.10.2026 | 12,07 | 12,96 | 12,05 | 12,73 | 4,00% | - |
| 14.10.2026 | 12,41 | 12,63 | 12,15 | 12,24 | -2,24% | - |
| 13.10.2026 | 12,48 | 12,65 | 12,35 | 12,52 | 0,68% | - |
| 12.10.2026 | 12,42 | 12,75 | 12,33 | 12,44 | 0,28% | - |
| 09.10.2026 | 12,17 | 12,40 | 12,15 | 12,40 | 3,66% | - |
| 08.10.2026 | 12,00 | 12,29 | 11,78 | 11,97 | -3,00% | - |
| 07.10.2026 | 12,25 | 12,53 | 12,17 | 12,34 | 0,06% | - |
| 06.10.2026 | 12,32 | 12,76 | 12,13 | 12,33 | 6,85% | 60,00 |
| 05.10.2026 | 11,36 | 11,68 | 11,25 | 11,54 | 1,97% | - |
| 02.10.2026 | 11,75 | 11,84 | 11,28 | 11,32 | -3,68% | - |
| 01.10.2026 | 11,29 | 11,81 | 11,19 | 11,75 | 3,75% | - |
| 30.09.2026 | 11,09 | 11,43 | 11,02 | 11,32 | 3,92% | - |
| 29.09.2026 | 11,02 | 11,11 | 10,86 | 10,90 | -1,00% | - |
| 28.09.2026 | 11,01 | 11,02 | 10,53 | 11,01 | -1,01% | - |
| 25.09.2026 | 11,26 | 11,33 | 11,08 | 11,12 | -1,68% | - |
| 24.09.2026 | 11,31 | 11,48 | 11,10 | 11,31 | 0,62% | - |
| 23.09.2026 | 10,85 | 11,28 | 10,82 | 11,24 | 3,48% | - |
| 22.09.2026 | 10,85 | 11,14 | 10,61 | 10,86 | 1,21% | - |
| 21.09.2026 | 10,69 | 10,82 | 10,59 | 10,73 | -0,05% | - |
| 18.09.2026 | 11,08 | 11,16 | 10,70 | 10,74 | -3,33% | - |
| 17.09.2026 | 11,11 | 11,18 | 10,74 | 11,11 | 1,12% | - |
| 16.09.2026 | 10,87 | 11,08 | 10,72 | 10,98 | -0,14% | - |
| 15.09.2026 | 10,96 | 11,11 | 10,73 | 11,00 | 1,03% | - |
| 14.09.2026 | 10,25 | 10,89 | 10,24 | 10,89 | 6,45% | 86,00 |
| 11.09.2026 | 10,22 | 10,41 | 10,12 | 10,23 | 0,22% | - |
| 10.09.2026 | 10,22 | 10,39 | 10,07 | 10,20 | -0,49% | - |
| 09.09.2026 | 10,35 | 10,51 | 10,18 | 10,25 | -1,75% | 100,00 |
| 08.09.2026 | 10,86 | 10,96 | 10,33 | 10,44 | -4,11% | - |
| 07.09.2026 | 10,96 | 10,96 | 10,87 | 10,88 | -0,91% | - |
| 04.09.2026 | 11,49 | 11,53 | 10,86 | 10,98 | -4,58% | - |
| 03.09.2026 | 11,38 | 11,77 | 11,33 | 11,51 | 0,83% | - |
| 02.09.2026 | 11,55 | 11,63 | 11,36 | 11,42 | -2,69% | - |
| 01.09.2026 | 12,01 | 12,02 | 11,70 | 11,73 | -1,74% | - |
| 31.08.2026 | 11,94 | 11,99 | 11,74 | 11,94 | -0,46% | 52,00 |
| 28.08.2026 | 11,75 | 12,05 | 11,60 | 11,99 | 3,43% | 14.162,00 |
| 27.08.2026 | 11,26 | 11,73 | 10,98 | 11,60 | 5,17% | - |
| 26.08.2026 | 10,91 | 11,04 | 10,79 | 11,03 | 0,32% | - |
| 25.08.2026 | 11,31 | 11,36 | 10,95 | 10,99 | -2,79% | - |
| 24.08.2026 | 11,11 | 11,36 | 11,03 | 11,31 | 1,69% | - |
| 21.08.2026 | 11,14 | 11,25 | 10,93 | 11,12 | -0,40% | - |
| 20.08.2026 | 11,15 | 11,23 | 11,02 | 11,16 | -0,49% | - |
| 19.08.2026 | 11,00 | 11,37 | 10,83 | 11,22 | 1,17% | - |
| 18.08.2026 | 10,61 | 11,23 | 10,52 | 11,09 | 4,40% | - |
| 17.08.2026 | 10,92 | 10,92 | 10,51 | 10,62 | -2,07% | - |
| 14.08.2026 | 11,00 | 11,10 | 10,67 | 10,85 | -2,14% | - |
| 13.08.2026 | 10,17 | 11,10 | 10,09 | 11,08 | 10,05% | - |
| 12.08.2026 | 10,37 | 10,43 | 10,01 | 10,07 | -2,54% | - |
| 11.08.2026 | 10,38 | 10,46 | 10,12 | 10,33 | -0,14% | - |
| 10.08.2026 | 10,24 | 10,43 | 9,94 | 10,35 | 1,92% | - |
| 07.08.2026 | 10,06 | 10,42 | 10,04 | 10,15 | 2,21% | - |
| 06.08.2026 | 9,97 | 10,14 | 9,43 | 9,93 | -2,21% | 2.000,00 |
| 05.08.2026 | 10,51 | 10,57 | 10,07 | 10,16 | -2,85% | - |
| 04.08.2026 | 10,25 | 10,47 | 9,96 | 10,46 | 0,34% | - |
| 03.08.2026 | 9,90 | 10,47 | 9,87 | 10,42 | 5,69% | 3,00 |
| 31.07.2026 | 9,81 | 9,97 | 9,63 | 9,86 | 1,21% | - |
| 30.07.2026 | 10,08 | 10,21 | 9,44 | 9,74 | -4,45% | 676,00 |
| 29.07.2026 | 9,81 | 10,30 | 9,59 | 10,20 | 4,21% | 19,00 |
| 28.07.2026 | 9,54 | 9,91 | 9,52 | 9,78 | 0,52% | 120,00 |
| 27.07.2026 | 9,03 | 9,77 | 9,03 | 9,73 | 6,97% | - |
| 24.07.2026 | 8,55 | 9,10 | 8,55 | 9,10 | 4,94% | - |
| 23.07.2026 | 8,90 | 9,13 | 8,64 | 8,67 | -0,72% | - |
| 22.07.2026 | 9,37 | 9,54 | 8,67 | 8,73 | -6,71% | - |
| 21.07.2026 | 9,69 | 9,72 | 9,28 | 9,36 | -3,92% | 200,00 |
| 20.07.2026 | 9,40 | 9,83 | 9,31 | 9,74 | 2,94% | - |
| 17.07.2026 | 9,50 | 9,67 | 9,37 | 9,47 | -1,09% | - |
| 16.07.2026 | 9,25 | 9,65 | 9,16 | 9,57 | 3,19% | 1,00 |
| 15.07.2026 | 9,15 | 9,53 | 9,04 | 9,27 | 0,37% | - |
| 14.07.2026 | 9,52 | 9,52 | 8,90 | 9,24 | -2,53% | - |
| 13.07.2026 | 9,07 | 9,66 | 9,04 | 9,48 | 5,83% | 600,00 |
| 10.07.2026 | 9,10 | 9,37 | 8,84 | 8,96 | -1,21% | 270,00 |
| 09.07.2026 | 8,90 | 9,07 | 8,54 | 9,07 | 0,52% | - |
| 08.07.2026 | 9,15 | 9,15 | 8,84 | 9,02 | -3,51% | - |
| 07.07.2026 | 8,84 | 9,47 | 8,84 | 9,35 | 3,91% | - |
| 06.07.2026 | 9,03 | 9,14 | 8,77 | 9,00 | -0,35% | - |
| 03.07.2026 | 9,01 | 9,04 | 9,00 | 9,03 | -0,53% | - |
| 02.07.2026 | 9,14 | 9,25 | 8,99 | 9,08 | -1,30% | - |
| 01.07.2026 | 8,88 | 9,33 | 8,83 | 9,20 | 3,24% | - |
| 30.06.2026 | 8,94 | 9,00 | 8,75 | 8,91 | 0,13% | - |
| 29.06.2026 | 8,75 | 8,94 | 8,65 | 8,90 | 4,49% | 30,00 |
| 26.06.2026 | 8,07 | 8,59 | 7,96 | 8,51 | 4,89% | - |