11,250€
-2,60%
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 13,05 | 13,20 | 12,85 | 13,15 | 0,77% | 62,00 |
| 08.07.2025 | 12,75 | 13,25 | 12,75 | 13,05 | 2,35% | - |
| 07.07.2025 | 12,85 | 12,95 | 12,75 | 12,75 | -0,78% | - |
| 04.07.2025 | 13,15 | 13,15 | 12,85 | 12,85 | -0,77% | - |
| 03.07.2025 | 12,70 | 13,15 | 12,50 | 12,95 | 4,02% | - |
| 02.07.2025 | 13,05 | 13,10 | 12,45 | 12,45 | -3,86% | - |
| 01.07.2025 | 12,65 | 13,05 | 12,55 | 12,95 | 1,57% | - |
| 30.06.2025 | 12,55 | 12,85 | 12,55 | 12,75 | 0,79% | - |
| 27.06.2025 | 12,65 | 12,85 | 12,55 | 12,65 | 0,80% | - |
| 26.06.2025 | 12,55 | 12,75 | 12,35 | 12,55 | -0,79% | - |
| 25.06.2025 | 12,80 | 13,15 | 12,55 | 12,65 | -1,56% | - |
| 24.06.2025 | 12,80 | 13,00 | 12,55 | 12,85 | 1,58% | - |
| 23.06.2025 | 12,80 | 13,15 | 12,50 | 12,65 | -1,56% | - |
| 20.06.2025 | 12,85 | 13,20 | 12,75 | 12,85 | 0,00% | - |
| 19.06.2025 | 13,05 | 13,05 | 12,85 | 12,85 | -1,53% | - |
| 18.06.2025 | 13,35 | 13,50 | 12,95 | 13,05 | -2,25% | - |
| 17.06.2025 | 13,40 | 13,45 | 13,15 | 13,35 | 0,00% | - |
| 16.06.2025 | 12,95 | 13,35 | 12,85 | 13,35 | 3,09% | - |
| 13.06.2025 | 13,50 | 13,70 | 12,85 | 12,95 | -4,43% | - |
| 12.06.2025 | 13,65 | 13,65 | 13,25 | 13,55 | -0,73% | - |
| 11.06.2025 | 14,05 | 14,15 | 13,65 | 13,65 | -2,15% | - |
| 10.06.2025 | 14,05 | 14,05 | 13,75 | 13,95 | 0,00% | - |
| 09.06.2025 | 13,75 | 13,95 | 13,65 | 13,95 | 1,45% | - |
| 06.06.2025 | 13,65 | 13,95 | 13,55 | 13,75 | 0,73% | - |
| 05.06.2025 | 13,65 | 13,85 | 13,55 | 13,65 | 0,00% | - |
| 04.06.2025 | 13,70 | 13,85 | 13,45 | 13,65 | -0,73% | - |
| 03.06.2025 | 13,15 | 13,75 | 12,95 | 13,75 | 4,56% | - |
| 02.06.2025 | 13,50 | 13,50 | 12,95 | 13,15 | -2,23% | - |
| 30.05.2025 | 13,20 | 13,65 | 13,05 | 13,45 | 2,28% | - |
| 29.05.2025 | 13,35 | 13,75 | 12,95 | 13,15 | -0,75% | - |
| 28.05.2025 | 13,10 | 13,25 | 13,00 | 13,25 | 0,76% | - |
| 27.05.2025 | 12,85 | 13,15 | 12,80 | 13,15 | 2,33% | - |
| 26.05.2025 | 12,70 | 12,85 | 12,65 | 12,85 | 1,58% | - |
| 23.05.2025 | 12,95 | 13,00 | 12,55 | 12,65 | -2,32% | - |
| 22.05.2025 | 12,80 | 13,05 | 12,65 | 12,95 | 0,78% | - |
| 21.05.2025 | 13,00 | 13,05 | 12,75 | 12,85 | -2,28% | - |
| 20.05.2025 | 13,15 | 13,45 | 13,05 | 13,15 | -0,75% | - |
| 19.05.2025 | 13,70 | 13,90 | 13,25 | 13,25 | -4,33% | - |
| 16.05.2025 | 13,85 | 13,95 | 13,70 | 13,85 | 0,00% | 200,00 |
| 15.05.2025 | 14,15 | 14,15 | 13,65 | 13,85 | -2,12% | - |
| 14.05.2025 | 14,30 | 14,50 | 13,95 | 14,15 | -0,70% | - |
| 13.05.2025 | 14,15 | 14,45 | 13,95 | 14,25 | 1,42% | - |
| 12.05.2025 | 13,00 | 14,15 | 13,00 | 14,05 | 8,49% | - |
| 09.05.2025 | 13,15 | 13,30 | 12,75 | 12,95 | -1,52% | - |
| 08.05.2025 | 12,60 | 13,25 | 12,60 | 13,15 | 4,37% | - |
| 07.05.2025 | 12,60 | 13,00 | 12,35 | 12,60 | 0,40% | - |
| 06.05.2025 | 12,75 | 12,85 | 12,55 | 12,55 | -2,33% | - |
| 05.05.2025 | 12,85 | 13,15 | 12,75 | 12,85 | -1,53% | - |
| 02.05.2025 | 12,80 | 13,35 | 12,75 | 13,05 | -0,76% | 115,00 |
| 30.04.2025 | 14,05 | 14,05 | 11,80 | 13,15 | 4,78% | - |
| 29.04.2025 | 12,45 | 12,65 | 12,30 | 12,55 | 1,21% | 500,00 |
| 28.04.2025 | 12,40 | 12,65 | 12,25 | 12,40 | 0,00% | - |
| 25.04.2025 | 12,00 | 12,45 | 11,95 | 12,40 | 3,77% | - |
| 24.04.2025 | 11,30 | 12,05 | 11,10 | 11,95 | 5,29% | - |
| 23.04.2025 | 10,70 | 11,70 | 10,70 | 11,35 | 6,57% | 175,00 |
| 22.04.2025 | 11,10 | 11,10 | 10,45 | 10,65 | -4,48% | - |
| 17.04.2025 | 11,05 | 11,30 | 10,95 | 11,15 | 0,90% | - |
| 16.04.2025 | 11,25 | 11,40 | 10,95 | 11,05 | -2,64% | - |
| 15.04.2025 | 11,15 | 11,65 | 11,10 | 11,35 | 1,79% | - |
| 14.04.2025 | 11,20 | 11,45 | 10,95 | 11,15 | 0,90% | - |
| 11.04.2025 | 11,25 | 11,30 | 10,65 | 11,05 | -1,78% | - |