11,850€
-11,90%
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,45 | 13,45 | 11,85 | 11,85 | -11,90% | 85,00 |
| 02.04.2025 | 13,25 | 13,55 | 13,05 | 13,45 | 1,51% | - |
| 01.04.2025 | 13,05 | 13,35 | 12,80 | 13,25 | 1,53% | - |
| 31.03.2025 | 13,45 | 13,45 | 12,75 | 13,05 | -2,61% | - |
| 28.03.2025 | 14,05 | 14,25 | 13,25 | 13,40 | -4,29% | - |
| 27.03.2025 | 14,75 | 14,85 | 14,00 | 14,00 | -5,41% | - |
| 26.03.2025 | 15,25 | 15,35 | 14,75 | 14,80 | -2,95% | - |
| 25.03.2025 | 14,75 | 15,25 | 14,65 | 15,25 | 3,04% | - |
| 24.03.2025 | 14,40 | 14,80 | 14,35 | 14,80 | 3,14% | - |
| 21.03.2025 | 14,15 | 14,45 | 13,85 | 14,35 | 2,14% | - |
| 20.03.2025 | 14,25 | 14,35 | 14,05 | 14,05 | -1,06% | - |
| 19.03.2025 | 13,85 | 14,45 | 13,85 | 14,20 | 4,03% | - |
| 18.03.2025 | 13,85 | 13,95 | 13,65 | 13,65 | -2,15% | 1.400,00 |
| 17.03.2025 | 13,65 | 14,05 | 13,55 | 13,95 | 2,20% | - |
| 14.03.2025 | 13,25 | 13,75 | 13,25 | 13,65 | 3,02% | - |
| 13.03.2025 | 13,55 | 13,65 | 13,15 | 13,25 | -2,93% | - |
| 12.03.2025 | 13,65 | 14,05 | 13,55 | 13,65 | 1,49% | - |
| 11.03.2025 | 13,75 | 13,95 | 13,05 | 13,45 | -2,18% | - |
| 10.03.2025 | 14,55 | 14,55 | 13,55 | 13,75 | -5,50% | 500,00 |
| 07.03.2025 | 14,75 | 14,75 | 13,85 | 14,55 | -1,36% | - |
| 06.03.2025 | 15,40 | 15,45 | 14,75 | 14,75 | -4,53% | - |
| 05.03.2025 | 15,40 | 15,55 | 15,15 | 15,45 | 0,00% | - |
| 04.03.2025 | 15,55 | 15,60 | 15,05 | 15,45 | -0,96% | - |
| 03.03.2025 | 16,45 | 16,50 | 15,55 | 15,60 | -4,59% | - |
| 28.02.2025 | 16,65 | 16,65 | 16,10 | 16,35 | -0,61% | - |
| 27.02.2025 | 16,55 | 16,95 | 16,45 | 16,45 | -0,60% | - |
| 26.02.2025 | 16,30 | 16,80 | 16,05 | 16,55 | 1,85% | 100,00 |
| 25.02.2025 | 16,40 | 16,45 | 15,95 | 16,25 | -1,22% | 90,00 |
| 24.02.2025 | 16,50 | 16,75 | 16,05 | 16,45 | 0,00% | - |
| 21.02.2025 | 17,15 | 17,40 | 16,25 | 16,45 | -4,08% | 115,00 |
| 20.02.2025 | 16,95 | 17,35 | 16,60 | 17,15 | 1,18% | - |
| 19.02.2025 | 16,85 | 17,15 | 16,35 | 16,95 | 0,59% | - |
| 18.02.2025 | 16,20 | 16,85 | 16,05 | 16,85 | 4,66% | - |
| 17.02.2025 | 16,30 | 16,35 | 16,10 | 16,10 | -0,92% | - |
| 14.02.2025 | 16,65 | 16,80 | 16,05 | 16,25 | -2,40% | 25,00 |
| 13.02.2025 | 17,05 | 17,35 | 16,25 | 16,65 | -2,92% | - |
| 12.02.2025 | 19,15 | 19,15 | 16,15 | 17,15 | 0,00% | - |
| 11.02.2025 | 17,75 | 18,10 | 17,05 | 17,15 | -3,38% | 200,00 |
| 10.02.2025 | 17,35 | 18,00 | 17,35 | 17,75 | 2,90% | - |
| 07.02.2025 | 17,70 | 17,95 | 17,25 | 17,25 | -2,27% | - |
| 06.02.2025 | 17,95 | 18,10 | 17,55 | 17,65 | -0,56% | - |
| 05.02.2025 | 17,85 | 17,90 | 17,65 | 17,75 | -0,28% | - |
| 04.02.2025 | 18,05 | 18,10 | 17,65 | 17,80 | -0,84% | - |
| 03.02.2025 | 17,95 | 18,00 | 17,35 | 17,95 | 0,00% | 100,00 |
| 31.01.2025 | 18,20 | 18,70 | 17,85 | 17,95 | 0,56% | - |
| 30.01.2025 | 18,05 | 18,65 | 17,85 | 17,85 | -3,77% | - |
| 29.01.2025 | 18,95 | 19,15 | 18,05 | 18,55 | -1,59% | 40,00 |
| 28.01.2025 | 17,15 | 18,90 | 17,10 | 18,85 | 10,23% | 56,00 |
| 27.01.2025 | 17,40 | 18,20 | 15,70 | 17,10 | -2,01% | 160,00 |
| 24.01.2025 | 17,35 | 17,50 | 17,10 | 17,45 | 1,16% | - |
| 23.01.2025 | 16,45 | 17,25 | 16,20 | 17,25 | 3,60% | - |
| 22.01.2025 | 16,65 | 16,95 | 16,45 | 16,65 | -0,60% | - |
| 21.01.2025 | 16,80 | 17,15 | 16,00 | 16,75 | -0,30% | - |
| 20.01.2025 | 17,00 | 17,00 | 16,75 | 16,80 | -0,88% | - |
| 17.01.2025 | 16,85 | 17,30 | 16,65 | 16,95 | 0,00% | - |
| 16.01.2025 | 16,40 | 17,05 | 16,30 | 16,95 | 3,67% | - |
| 15.01.2025 | 15,65 | 16,45 | 15,65 | 16,35 | 4,47% | - |
| 14.01.2025 | 15,35 | 15,85 | 15,15 | 15,65 | 1,95% | 50,00 |
| 13.01.2025 | 15,20 | 15,45 | 14,80 | 15,35 | 0,66% | - |
| 10.01.2025 | 15,65 | 15,70 | 14,95 | 15,25 | -2,87% | - |
| 09.01.2025 | 15,65 | 15,75 | 15,60 | 15,70 | 0,32% | - |
| 08.01.2025 | 15,65 | 15,70 | 15,35 | 15,65 | 0,64% | 20,00 |
| 07.01.2025 | 15,70 | 15,90 | 15,45 | 15,55 | -1,27% | - |
| 06.01.2025 | 15,60 | 16,35 | 15,50 | 15,75 | 1,29% | - |
| 03.01.2025 | 15,45 | 15,70 | 15,25 | 15,55 | 0,00% | - |
| 02.01.2025 | 15,30 | 15,95 | 15,25 | 15,55 | 3,32% | - |
| 30.12.2024 | 15,30 | 15,30 | 15,05 | 15,05 | -0,66% | - |
| 27.12.2024 | 15,45 | 15,45 | 15,05 | 15,15 | 1,34% | - |
| 23.12.2024 | 14,75 | 14,95 | 14,65 | 14,95 | 1,36% | - |
| 20.12.2024 | 14,85 | 14,95 | 14,45 | 14,75 | -0,67% | - |
| 19.12.2024 | 15,15 | 15,35 | 14,75 | 14,85 | -1,98% | - |
| 18.12.2024 | 16,00 | 16,35 | 14,85 | 15,15 | -5,61% | 500,00 |
| 17.12.2024 | 16,25 | 16,45 | 15,95 | 16,05 | -1,53% | - |
| 16.12.2024 | 15,70 | 16,30 | 15,65 | 16,30 | 3,49% | - |
| 13.12.2024 | 16,20 | 16,25 | 15,55 | 15,75 | -2,48% | - |
| 12.12.2024 | 16,25 | 16,35 | 15,75 | 16,15 | -0,62% | - |
| 11.12.2024 | 15,55 | 16,45 | 15,50 | 16,25 | 4,50% | 320,00 |
| 10.12.2024 | 16,00 | 16,35 | 15,50 | 15,55 | -2,81% | - |
| 09.12.2024 | 15,75 | 16,65 | 15,65 | 16,00 | 1,59% | - |
| 06.12.2024 | 15,35 | 15,75 | 15,05 | 15,75 | 2,27% | - |
| 05.12.2024 | 15,60 | 15,60 | 15,15 | 15,40 | -1,60% | - |
| 04.12.2024 | 15,10 | 16,00 | 15,10 | 15,65 | 3,99% | - |
| 03.12.2024 | 15,45 | 15,50 | 15,05 | 15,05 | -2,90% | - |
| 02.12.2024 | 15,20 | 15,75 | 15,15 | 15,50 | 2,65% | - |
| 29.11.2024 | 15,05 | 15,30 | 14,95 | 15,10 | 0,33% | - |
| 28.11.2024 | 15,10 | 15,10 | 15,00 | 15,05 | -0,66% | - |
| 27.11.2024 | 15,55 | 15,75 | 14,95 | 15,15 | -2,88% | - |
| 26.11.2024 | 15,70 | 15,80 | 15,30 | 15,60 | -0,64% | - |
| 25.11.2024 | 16,10 | 16,10 | 15,50 | 15,70 | -1,26% | - |
| 22.11.2024 | 15,90 | 16,25 | 15,20 | 15,90 | 0,32% | - |
| 21.11.2024 | 14,55 | 15,85 | 14,35 | 15,85 | 10,45% | - |
| 20.11.2024 | 14,15 | 14,65 | 14,15 | 14,35 | 1,41% | - |
| 19.11.2024 | 14,15 | 14,35 | 13,85 | 14,15 | 0,00% | - |
| 18.11.2024 | 14,95 | 15,15 | 14,05 | 14,15 | -5,35% | - |
| 15.11.2024 | 15,70 | 15,80 | 14,75 | 14,95 | -4,78% | - |
| 14.11.2024 | 15,70 | 16,15 | 15,45 | 15,70 | 0,00% | - |
| 13.11.2024 | 15,60 | 16,15 | 15,45 | 15,70 | 0,64% | - |
| 12.11.2024 | 15,35 | 15,75 | 15,15 | 15,60 | 1,30% | - |
| 11.11.2024 | 15,45 | 15,85 | 15,30 | 15,40 | -0,32% | - |
| 08.11.2024 | 15,65 | 15,70 | 14,85 | 15,45 | -1,28% | - |