Freshworks Inc.
[WKN: A3C28Z | ISIN: US3580541049]
Aktienkurse
11,550$ 0,70%
Echtzeit-Aktienkurs Freshworks Inc.
Bid: Ask:

Aktienkurse zur Freshworks Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.10.2025 11,71 11,71 11,45 11,55 0,70% 25.064,00
01.10.2025 11,66 11,90 11,42 11,47 -2,38% 4.567.929,00
30.09.2025 12,41 12,42 11,71 11,75 -4,94% 4.537.409,00
29.09.2025 12,58 12,59 12,34 12,36 -0,96% 2.573.734,00
26.09.2025 12,44 12,55 12,32 12,48 0,32% 3.422.903,00
25.09.2025 12,67 12,67 12,42 12,44 -2,58% 2.175.498,00
24.09.2025 12,88 12,99 12,63 12,77 -0,47% 3.461.565,00
23.09.2025 13,10 13,10 12,79 12,83 -2,06% 2.122.522,00
22.09.2025 12,90 13,25 12,80 13,10 1,63% 2.875.444,00
19.09.2025 13,24 13,24 12,87 12,89 -2,13% 5.443.824,00
18.09.2025 12,84 13,27 12,81 13,17 3,54% 5.104.937,00
17.09.2025 12,51 13,06 12,47 12,72 1,27% 3.448.457,00
16.09.2025 12,54 12,57 12,33 12,56 0,00% 2.490.707,00
15.09.2025 12,50 12,77 12,46 12,56 0,88% 3.501.171,00
12.09.2025 12,99 13,05 12,36 12,45 -3,56% 4.181.579,00
11.09.2025 13,09 13,49 12,57 12,91 -0,69% 9.947.840,00
10.09.2025 13,30 13,33 12,93 13,00 -2,11% 3.640.205,00
09.09.2025 13,12 13,34 13,05 13,28 1,07% 3.294.703,00
08.09.2025 12,92 13,20 12,81 13,14 2,34% 3.938.410,00
05.09.2025 13,16 13,37 12,80 12,84 -1,31% 4.706.326,00
04.09.2025 13,17 13,17 12,70 13,01 -0,50% 2.687.655,00
03.09.2025 13,12 13,26 12,94 13,08 -0,65% 2.738.328,00
02.09.2025 13,26 13,36 13,00 13,16 -2,30% 3.786.109,00
29.08.2025 13,66 13,73 13,44 13,47 -0,44% 2.205.937,00
28.08.2025 13,69 13,81 13,52 13,53 -0,59% 2.601.091,00
27.08.2025 13,27 13,65 13,27 13,61 3,26% 3.130.949,00
26.08.2025 13,57 13,59 13,16 13,18 -2,87% 3.250.681,00
25.08.2025 13,91 13,96 13,48 13,57 -2,86% 3.158.751,00
22.08.2025 13,20 14,06 13,20 13,97 5,83% 6.069.615,00
21.08.2025 13,02 13,36 12,92 13,20 0,69% 3.357.050,00
20.08.2025 13,21 13,30 12,99 13,11 -1,28% 3.133.973,00
19.08.2025 13,45 13,58 13,18 13,28 -0,67% 2.971.827,00
18.08.2025 13,10 13,38 12,98 13,37 2,22% 5.387.128,00
15.08.2025 13,07 13,32 13,01 13,08 0,93% 4.378.707,00
14.08.2025 13,04 13,10 12,90 12,96 -2,34% 6.064.575,00
13.08.2025 12,66 13,28 12,51 13,27 5,65% 7.344.057,00
12.08.2025 12,34 12,68 12,33 12,56 2,20% 7.355.692,00
11.08.2025 12,48 12,85 12,29 12,29 -2,69% 4.542.909,00
08.08.2025 12,99 13,14 12,60 12,63 -2,47% 4.463.990,00
07.08.2025 13,57 13,57 12,59 12,95 -2,78% 5.163.270,00
06.08.2025 13,54 13,63 13,19 13,32 -1,04% 4.849.623,00
05.08.2025 13,07 13,58 12,86 13,46 3,62% 6.945.735,00
04.08.2025 12,92 13,17 12,83 12,99 2,44% 5.835.065,00
01.08.2025 12,74 12,82 12,41 12,68 -2,39% 7.738.195,00
31.07.2025 13,61 13,68 12,93 12,99 -4,27% 8.934.148,00
30.07.2025 14,25 14,29 13,27 13,57 -2,44% 10.252.823,00
29.07.2025 14,17 14,17 13,68 13,91 -0,64% 11.182.252,00
28.07.2025 14,30 14,37 13,97 14,00 -1,34% 5.348.142,00
25.07.2025 14,01 14,19 13,92 14,19 -0,49% 5.615.330,00
24.07.2025 14,29 14,43 13,92 14,26 -1,59% 3.671.376,00
23.07.2025 14,70 14,74 13,89 14,49 -1,70% 5.345.661,00
22.07.2025 14,84 15,06 14,70 14,74 -0,20% 3.406.968,00
21.07.2025 14,73 14,86 14,60 14,77 1,03% 3.252.429,00
18.07.2025 14,38 14,69 14,20 14,62 3,03% 3.411.114,00
17.07.2025 13,89 14,24 13,89 14,19 1,94% 3.586.590,00
16.07.2025 13,95 14,05 13,69 13,92 0,94% 4.652.982,00
15.07.2025 14,22 14,27 13,75 13,79 -2,34% 17.413.583,00
14.07.2025 13,98 14,30 13,97 14,12 0,50% 3.126.521,00
11.07.2025 14,57 14,65 13,99 14,05 -4,65% 2.672.766,00
10.07.2025 15,36 15,42 14,73 14,74 -4,07% 3.806.533,00
09.07.2025 15,33 15,47 15,08 15,36 0,99% 2.276.566,00
08.07.2025 15,14 15,46 15,00 15,21 1,40% 2.797.437,00
07.07.2025 15,02 15,22 14,93 15,00 -1,32% 1.971.081,00
03.07.2025 14,90 15,47 14,90 15,20 3,05% 1.798.797,00
02.07.2025 15,15 15,30 14,63 14,75 -2,83% 2.406.404,00
01.07.2025 14,89 15,37 14,75 15,18 1,81% 2.741.836,00
30.06.2025 14,94 15,06 14,82 14,91 0,61% 2.754.650,00
27.06.2025 14,83 15,01 14,64 14,82 0,00% 2.620.850,00
26.06.2025 14,70 14,86 14,48 14,82 1,44% 1.685.927,00
25.06.2025 15,01 15,04 14,59 14,61 -1,75% 1.915.729,00
24.06.2025 14,85 15,01 14,77 14,87 1,85% 2.449.006,00
23.06.2025 14,74 14,83 14,42 14,60 -0,95% 3.170.398,00
20.06.2025 15,02 15,08 14,66 14,74 -1,27% 3.751.908,00
18.06.2025 15,31 15,51 14,89 14,93 -2,55% 2.506.390,00
17.06.2025 15,54 15,54 15,25 15,32 -0,97% 1.717.168,00
16.06.2025 15,10 15,47 14,95 15,47 3,55% 2.180.925,00
13.06.2025 15,35 15,45 14,87 14,94 -4,60% 2.768.014,00
12.06.2025 15,51 15,71 15,36 15,66 0,19% 2.451.494,00
11.06.2025 15,97 16,05 15,63 15,63 -1,64% 2.097.635,00
10.06.2025 15,96 16,04 15,77 15,89 -0,38% 2.369.470,00
09.06.2025 15,77 16,01 15,64 15,95 1,66% 2.066.794,00
06.06.2025 15,79 15,80 15,44 15,69 0,48% 1.835.563,00
05.06.2025 15,62 15,87 15,49 15,62 0,55% 1.728.789,00
04.06.2025 15,64 15,67 15,37 15,53 -0,38% 1.686.548,00
03.06.2025 15,16 15,61 15,01 15,59 3,79% 1.816.977,00
02.06.2025 15,27 15,35 14,84 15,02 -1,64% 3.213.650,00
30.05.2025 14,97 15,46 14,80 15,27 1,87% 3.575.559,00
29.05.2025 15,14 15,30 14,73 14,99 -0,27% 2.125.011,00
28.05.2025 14,86 15,03 14,78 15,03 0,94% 1.777.257,00
27.05.2025 14,76 14,94 14,64 14,89 3,26% 1.993.422,00
23.05.2025 14,26 14,55 14,24 14,42 -1,44% 2.877.187,00
22.05.2025 14,50 14,71 14,37 14,63 0,83% 3.629.183,00
21.05.2025 14,58 14,86 14,43 14,51 -1,56% 2.883.313,00
20.05.2025 14,84 14,90 14,63 14,74 -0,74% 2.907.190,00
19.05.2025 15,24 15,28 14,84 14,85 -4,13% 3.388.733,00
16.05.2025 15,34 15,61 15,34 15,49 0,00% 1.863.445,00
15.05.2025 15,67 15,75 15,31 15,49 -1,59% 1.576.759,00
14.05.2025 16,00 16,14 15,64 15,74 -1,50% 2.001.428,00
13.05.2025 15,73 16,12 15,70 15,98 1,98% 3.449.242,00
12.05.2025 15,30 15,69 15,08 15,67 7,62% 3.235.842,00