11,275$
-2,89%
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 11,30 | 11,38 | 10,88 | 11,26 | -3,01% | 11.357.062,00 |
| 29.07.2026 | 10,89 | 11,74 | 10,89 | 11,61 | 3,75% | 13.583.594,00 |
| 28.07.2026 | 10,84 | 11,30 | 10,83 | 11,19 | 3,32% | 9.326.561,00 |
| 27.07.2026 | 10,56 | 11,12 | 10,53 | 10,83 | 5,45% | 12.075.640,00 |
| 24.07.2026 | 9,97 | 10,35 | 9,97 | 10,27 | 5,06% | 18.596.000,00 |
| 23.07.2026 | 10,27 | 10,35 | 9,77 | 9,78 | -2,88% | 9.046.712,00 |
| 22.07.2026 | 10,68 | 10,68 | 9,90 | 10,07 | -5,76% | 15.630.294,00 |
| 21.07.2026 | 10,76 | 11,09 | 10,58 | 10,68 | -3,44% | 17.828.850,00 |
| 20.07.2026 | 10,78 | 11,22 | 10,63 | 11,06 | 1,56% | 22.375.910,00 |
| 17.07.2026 | 10,79 | 11,06 | 10,72 | 10,89 | -0,55% | 14.934.289,00 |
| 16.07.2026 | 10,77 | 11,04 | 10,50 | 10,95 | 3,20% | 15.572.905,00 |
| 15.07.2026 | 10,62 | 10,90 | 10,57 | 10,61 | 1,34% | 15.476.436,00 |
| 14.07.2026 | 10,43 | 10,87 | 10,32 | 10,47 | -3,32% | 10.285.201,00 |
| 13.07.2026 | 10,49 | 11,01 | 10,44 | 10,83 | 4,54% | 13.902.814,00 |
| 10.07.2026 | 10,67 | 10,70 | 10,09 | 10,36 | -0,34% | 20.238.588,00 |
| 09.07.2026 | 9,75 | 10,42 | 9,75 | 10,40 | 2,31% | 26.122.952,00 |
| 08.07.2026 | 10,16 | 10,34 | 10,01 | 10,16 | -2,03% | 41.162.992,00 |
| 07.07.2026 | 10,51 | 10,82 | 10,25 | 10,37 | 2,12% | 21.167.754,00 |
| 06.07.2026 | 10,16 | 10,46 | 10,07 | 10,16 | -1,79% | 14.459.891,00 |
| 02.07.2026 | 10,40 | 10,56 | 10,26 | 10,34 | -0,62% | 26.896.267,00 |
| 01.07.2026 | 10,40 | 10,63 | 10,33 | 10,41 | 2,82% | 35.891.382,00 |
| 30.06.2026 | 10,09 | 10,26 | 10,00 | 10,12 | -0,88% | 28.393.261,00 |
| 29.06.2026 | 10,02 | 10,24 | 9,94 | 10,21 | 3,65% | 53.217.439,00 |
| 26.06.2026 | 9,25 | 9,90 | 9,25 | 9,85 | 7,42% | 44.262.934,00 |
| 25.06.2026 | 9,27 | 9,50 | 9,13 | 9,17 | -2,13% | 34.076.318,00 |
| 24.06.2026 | 9,20 | 9,71 | 9,12 | 9,37 | 1,96% | 34.490.051,00 |
| 23.06.2026 | 9,08 | 9,29 | 9,00 | 9,19 | 2,91% | 24.326.155,00 |
| 22.06.2026 | 8,62 | 9,06 | 8,62 | 8,93 | 0,79% | 33.156.152,00 |
| 18.06.2026 | 8,91 | 8,98 | 8,62 | 8,86 | -1,34% | 22.194.186,00 |
| 17.06.2026 | 9,36 | 9,55 | 8,97 | 8,98 | -5,47% | 28.178.329,00 |
| 16.06.2026 | 9,51 | 9,75 | 9,39 | 9,50 | -0,10% | 18.215.362,00 |
| 15.06.2026 | 9,41 | 9,72 | 9,36 | 9,51 | 0,69% | 16.528.195,00 |
| 12.06.2026 | 9,16 | 9,50 | 8,98 | 9,45 | 2,50% | 9.404.153,00 |
| 11.06.2026 | 9,16 | 9,35 | 8,98 | 9,22 | -1,86% | 18.706.228,00 |
| 10.06.2026 | 9,28 | 9,62 | 9,12 | 9,39 | 0,11% | 27.774.685,00 |
| 09.06.2026 | 9,30 | 9,54 | 9,08 | 9,38 | -0,32% | 13.274.317,00 |
| 08.06.2026 | 9,49 | 9,52 | 9,30 | 9,41 | -0,42% | 5.644.263,00 |
| 05.06.2026 | 9,67 | 9,74 | 9,31 | 9,45 | -1,56% | 6.502.249,00 |
| 04.06.2026 | 9,76 | 9,88 | 9,54 | 9,60 | 0,52% | 9.896.139,00 |
| 03.06.2026 | 10,03 | 10,13 | 9,47 | 9,55 | -6,14% | 7.962.493,00 |
| 02.06.2026 | 10,12 | 10,32 | 9,88 | 10,18 | -4,73% | 10.145.620,00 |
| 01.06.2026 | 9,97 | 10,69 | 9,86 | 10,68 | 9,99% | 18.934.159,00 |
| 29.05.2026 | 9,11 | 9,76 | 9,09 | 9,71 | 7,95% | 14.041.866,00 |
| 28.05.2026 | 9,10 | 9,19 | 8,93 | 9,00 | 0,22% | 9.653.268,00 |
| 27.05.2026 | 8,98 | 9,19 | 8,95 | 8,98 | -0,77% | 11.937.287,00 |
| 26.05.2026 | 9,00 | 9,15 | 8,97 | 9,05 | -0,39% | 9.022.268,00 |
| 22.05.2026 | 9,13 | 9,28 | 8,98 | 9,08 | 0,22% | 8.279.581,00 |
| 21.05.2026 | 9,12 | 9,14 | 8,93 | 9,06 | -1,52% | 6.508.425,00 |
| 20.05.2026 | 9,01 | 9,24 | 8,84 | 9,20 | 0,88% | 11.696.849,00 |
| 19.05.2026 | 9,25 | 9,61 | 9,06 | 9,12 | 0,83% | 16.183.534,00 |
| 18.05.2026 | 8,91 | 9,17 | 8,85 | 9,05 | 0,95% | 12.230.790,00 |
| 15.05.2026 | 8,40 | 9,03 | 8,40 | 8,96 | 6,29% | 12.168.596,00 |
| 14.05.2026 | 8,21 | 8,43 | 7,93 | 8,43 | 2,80% | 15.559.023,00 |
| 13.05.2026 | 8,30 | 8,41 | 8,07 | 8,20 | -3,53% | 11.443.242,00 |
| 12.05.2026 | 8,74 | 8,79 | 8,45 | 8,50 | -1,28% | 9.660.553,00 |
| 11.05.2026 | 8,77 | 8,91 | 8,48 | 8,61 | -2,49% | 12.911.129,00 |
| 08.05.2026 | 8,89 | 8,92 | 8,54 | 8,83 | -2,21% | 9.173.057,00 |
| 07.05.2026 | 9,15 | 9,40 | 8,96 | 9,03 | 1,57% | 10.569.627,00 |
| 06.05.2026 | 7,61 | 9,00 | 7,61 | 8,89 | -3,26% | 21.204.631,00 |
| 05.05.2026 | 8,98 | 9,23 | 8,65 | 9,19 | 2,34% | 10.846.440,00 |
| 04.05.2026 | 8,73 | 9,08 | 8,68 | 8,98 | 2,63% | 7.117.899,00 |
| 01.05.2026 | 8,47 | 8,80 | 8,38 | 8,75 | 7,10% | 7.181.049,00 |
| 30.04.2026 | 8,15 | 8,20 | 7,98 | 8,17 | -0,85% | 6.144.746,00 |
| 29.04.2026 | 8,17 | 8,27 | 8,08 | 8,24 | -0,60% | 6.506.136,00 |
| 28.04.2026 | 8,46 | 8,69 | 8,25 | 8,29 | -0,60% | 5.272.231,00 |
| 27.04.2026 | 8,41 | 8,55 | 8,33 | 8,34 | -1,42% | 6.127.163,00 |
| 24.04.2026 | 8,30 | 8,52 | 8,28 | 8,46 | 2,42% | 5.747.118,00 |
| 23.04.2026 | 8,53 | 8,60 | 8,04 | 8,26 | -7,30% | 12.090.732,00 |
| 22.04.2026 | 8,94 | 9,00 | 8,77 | 8,91 | 0,91% | 23.639.941,00 |
| 21.04.2026 | 8,80 | 9,19 | 8,77 | 8,83 | 0,51% | 26.723.824,00 |
| 20.04.2026 | 8,52 | 8,89 | 8,52 | 8,79 | 2,87% | 18.217.480,00 |
| 17.04.2026 | 8,60 | 8,66 | 8,39 | 8,54 | 1,55% | 20.545.843,00 |
| 16.04.2026 | 8,45 | 8,60 | 8,30 | 8,41 | 1,69% | 9.265.514,00 |
| 15.04.2026 | 7,96 | 8,29 | 7,92 | 8,27 | 5,75% | 7.653.949,00 |
| 14.04.2026 | 7,95 | 8,11 | 7,74 | 7,82 | -1,01% | 10.156.875,00 |
| 13.04.2026 | 7,55 | 7,90 | 7,52 | 7,90 | 4,64% | 8.621.381,00 |
| 10.04.2026 | 7,88 | 7,97 | 7,51 | 7,55 | -4,91% | 7.024.730,00 |
| 09.04.2026 | 8,03 | 8,05 | 7,77 | 7,94 | -1,24% | 8.588.128,00 |
| 08.04.2026 | 8,48 | 8,51 | 7,99 | 8,04 | -1,11% | 5.753.288,00 |
| 07.04.2026 | 8,28 | 8,36 | 8,13 | 8,13 | -1,45% | 3.296.048,00 |
| 06.04.2026 | 8,31 | 8,41 | 8,23 | 8,25 | -0,84% | 3.505.496,00 |
| 02.04.2026 | 8,02 | 8,35 | 7,98 | 8,32 | 3,10% | 4.447.243,00 |
| 01.04.2026 | 8,12 | 8,19 | 7,85 | 8,07 | 0,50% | 5.115.712,00 |
| 31.03.2026 | 8,12 | 8,19 | 8,00 | 8,03 | -0,06% | 4.554.077,00 |
| 30.03.2026 | 7,90 | 8,24 | 7,90 | 8,04 | 2,10% | 4.925.373,00 |
| 27.03.2026 | 7,92 | 8,03 | 7,83 | 7,87 | -1,75% | 4.459.310,00 |
| 26.03.2026 | 7,88 | 8,18 | 7,87 | 8,01 | 1,14% | 3.303.077,00 |
| 25.03.2026 | 8,10 | 8,21 | 7,78 | 7,92 | -0,63% | 4.563.560,00 |
| 24.03.2026 | 8,11 | 8,11 | 7,83 | 7,97 | -2,45% | 5.670.322,00 |
| 23.03.2026 | 8,19 | 8,30 | 7,99 | 8,17 | 1,74% | 5.254.611,00 |
| 20.03.2026 | 7,99 | 8,16 | 7,91 | 8,03 | -0,86% | 11.505.109,00 |
| 19.03.2026 | 7,85 | 8,18 | 7,85 | 8,10 | 1,19% | 4.433.968,00 |
| 18.03.2026 | 7,91 | 8,08 | 7,81 | 8,01 | -0,06% | 3.503.447,00 |
| 17.03.2026 | 8,16 | 8,37 | 7,98 | 8,01 | -1,78% | 4.383.460,00 |
| 16.03.2026 | 8,23 | 8,34 | 8,13 | 8,16 | 0,31% | 4.950.054,00 |
| 13.03.2026 | 8,02 | 8,30 | 7,96 | 8,13 | 2,26% | 5.275.273,00 |
| 12.03.2026 | 7,99 | 8,21 | 7,93 | 7,95 | -0,62% | 6.139.912,00 |
| 11.03.2026 | 8,06 | 8,26 | 7,93 | 8,00 | 0,00% | 6.155.676,00 |
| 10.03.2026 | 8,37 | 8,43 | 7,97 | 8,00 | -4,65% | 8.140.389,00 |
| 09.03.2026 | 8,50 | 8,55 | 8,30 | 8,39 | -2,78% | 6.481.032,00 |