14,750€
-0,67%
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 13,80 | 15,70 | 13,70 | 15,65 | 12,59% | 100,00 |
| 06.11.2024 | 11,55 | 13,90 | 11,40 | 13,90 | 22,47% | - |
| 05.11.2024 | 11,25 | 11,45 | 11,15 | 11,35 | 0,89% | - |
| 04.11.2024 | 11,05 | 11,35 | 10,95 | 11,25 | 0,90% | - |
| 01.11.2024 | 10,90 | 11,25 | 10,75 | 11,15 | 2,76% | - |
| 31.10.2024 | 10,95 | 11,05 | 10,75 | 10,85 | -0,91% | - |
| 30.10.2024 | 10,90 | 11,05 | 10,85 | 10,95 | -0,45% | - |
| 29.10.2024 | 10,80 | 11,00 | 10,75 | 11,00 | 2,33% | - |
| 28.10.2024 | 10,75 | 10,90 | 10,75 | 10,75 | -0,46% | - |
| 25.10.2024 | 10,70 | 10,85 | 10,70 | 10,80 | 0,93% | - |
| 24.10.2024 | 10,20 | 10,85 | 10,20 | 10,70 | 3,38% | - |
| 23.10.2024 | 10,55 | 10,65 | 10,05 | 10,35 | -1,90% | - |
| 22.10.2024 | 10,45 | 10,60 | 10,20 | 10,55 | 0,96% | - |
| 21.10.2024 | 10,45 | 10,55 | 10,25 | 10,45 | 0,97% | - |
| 18.10.2024 | 10,40 | 10,55 | 10,25 | 10,35 | 0,00% | - |
| 17.10.2024 | 10,50 | 10,55 | 10,25 | 10,35 | -1,43% | - |
| 16.10.2024 | 10,55 | 10,80 | 10,25 | 10,50 | -0,47% | - |
| 15.10.2024 | 10,45 | 10,65 | 10,35 | 10,55 | 0,96% | - |
| 14.10.2024 | 10,50 | 10,70 | 10,35 | 10,45 | -0,48% | - |
| 11.10.2024 | 10,20 | 10,55 | 10,15 | 10,50 | 2,94% | - |
| 10.10.2024 | 10,25 | 10,40 | 9,88 | 10,20 | -0,49% | - |
| 09.10.2024 | 10,05 | 10,35 | 10,00 | 10,25 | 1,74% | - |
| 08.10.2024 | 10,08 | 10,25 | 9,98 | 10,08 | -0,25% | - |
| 07.10.2024 | 10,35 | 10,35 | 10,03 | 10,10 | -1,46% | - |
| 04.10.2024 | 9,85 | 10,35 | 9,85 | 10,25 | 4,06% | - |
| 03.10.2024 | 9,98 | 10,00 | 9,83 | 9,85 | -1,01% | - |
| 02.10.2024 | 10,15 | 10,15 | 9,93 | 9,95 | -1,97% | - |
| 01.10.2024 | 10,30 | 10,45 | 10,05 | 10,15 | -1,46% | - |
| 30.09.2024 | 10,25 | 10,45 | 10,05 | 10,30 | 0,49% | - |
| 27.09.2024 | 9,88 | 10,30 | 9,88 | 10,25 | 3,80% | - |
| 26.09.2024 | 9,90 | 10,03 | 9,75 | 9,88 | -0,25% | - |
| 25.09.2024 | 10,15 | 10,18 | 9,85 | 9,90 | -1,98% | - |
| 24.09.2024 | 10,15 | 10,25 | 10,05 | 10,10 | -0,49% | - |
| 23.09.2024 | 10,15 | 10,25 | 9,98 | 10,15 | 0,00% | - |
| 20.09.2024 | 10,35 | 10,40 | 9,90 | 10,15 | -1,93% | - |
| 19.09.2024 | 10,05 | 10,55 | 10,05 | 10,35 | 2,99% | - |
| 18.09.2024 | 10,15 | 10,30 | 10,00 | 10,05 | -0,74% | - |
| 17.09.2024 | 9,98 | 10,35 | 9,98 | 10,13 | 1,50% | - |
| 16.09.2024 | 10,25 | 10,25 | 9,98 | 9,98 | -1,72% | - |
| 13.09.2024 | 10,08 | 10,35 | 10,08 | 10,15 | 0,74% | 45,00 |
| 12.09.2024 | 10,15 | 10,38 | 10,05 | 10,08 | -0,74% | - |
| 11.09.2024 | 10,13 | 10,30 | 10,00 | 10,15 | 0,00% | - |
| 10.09.2024 | 10,45 | 10,50 | 10,03 | 10,15 | -3,33% | - |
| 09.09.2024 | 10,25 | 10,65 | 10,15 | 10,50 | 2,44% | - |
| 06.09.2024 | 10,35 | 10,55 | 10,05 | 10,25 | -0,97% | - |
| 05.09.2024 | 10,45 | 10,50 | 10,05 | 10,35 | -0,96% | - |
| 04.09.2024 | 10,45 | 10,45 | 10,35 | 10,45 | 0,00% | - |
| 03.09.2024 | 10,60 | 10,65 | 10,35 | 10,45 | -1,42% | - |
| 02.09.2024 | 10,55 | 10,60 | 10,50 | 10,60 | 0,47% | - |
| 30.08.2024 | 10,60 | 10,80 | 10,45 | 10,55 | 0,00% | - |
| 29.08.2024 | 10,45 | 10,85 | 10,45 | 10,55 | 0,96% | - |
| 28.08.2024 | 10,85 | 10,90 | 10,40 | 10,45 | -3,69% | - |
| 27.08.2024 | 10,85 | 11,05 | 10,70 | 10,85 | 0,00% | - |
| 26.08.2024 | 10,70 | 10,95 | 10,70 | 10,85 | 1,88% | - |
| 23.08.2024 | 10,45 | 10,70 | 10,40 | 10,65 | 1,91% | - |
| 22.08.2024 | 10,75 | 10,95 | 10,45 | 10,45 | -2,79% | - |
| 21.08.2024 | 10,90 | 11,05 | 10,65 | 10,75 | -0,92% | - |
| 20.08.2024 | 10,50 | 10,95 | 10,50 | 10,85 | 3,83% | - |
| 19.08.2024 | 10,45 | 10,65 | 10,30 | 10,45 | 0,97% | 48,00 |
| 16.08.2024 | 10,08 | 10,50 | 10,08 | 10,35 | 0,49% | - |
| 15.08.2024 | 10,05 | 10,65 | 10,00 | 10,30 | 2,74% | - |
| 14.08.2024 | 10,25 | 10,25 | 9,95 | 10,03 | -2,20% | - |
| 13.08.2024 | 10,20 | 10,40 | 10,15 | 10,25 | 0,49% | 48,00 |
| 12.08.2024 | 10,30 | 10,35 | 10,15 | 10,20 | -0,97% | - |
| 09.08.2024 | 10,35 | 10,45 | 10,15 | 10,30 | -0,48% | - |
| 08.08.2024 | 10,10 | 10,35 | 10,00 | 10,35 | 2,48% | - |
| 07.08.2024 | 10,20 | 10,60 | 10,05 | 10,10 | -0,49% | 100,00 |
| 06.08.2024 | 10,35 | 10,55 | 10,15 | 10,15 | -1,93% | - |
| 05.08.2024 | 10,70 | 10,70 | 9,65 | 10,35 | -3,27% | - |