12,680$
4,97%
Echtzeit-Aktienkurs FRESHWORKS CL.A DL-,00001
Bid:
Ask:
Aktienkurse zur FRESHWORKS CL.A DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,03 | 12,74 | 11,76 | 12,68 | 4,88% | 4.139.833,00 |
| 11.11.2026 | 11,98 | 12,27 | 11,95 | 12,09 | 1,68% | 4.294.179,00 |
| 10.11.2026 | 11,91 | 12,03 | 11,66 | 11,89 | -1,04% | 3.824.228,00 |
| 09.11.2026 | 12,06 | 12,23 | 11,94 | 12,01 | -0,83% | 4.260.829,00 |
| 06.11.2026 | 12,53 | 12,76 | 11,91 | 12,11 | -4,65% | 5.447.736,00 |
| 05.11.2026 | 13,26 | 13,43 | 12,66 | 12,70 | -4,22% | 9.229.526,00 |
| 04.11.2026 | 12,87 | 14,20 | 12,76 | 13,26 | -6,22% | 11.233.428,00 |
| 03.11.2026 | 13,85 | 14,34 | 13,67 | 14,14 | -0,49% | 6.255.217,00 |
| 02.11.2026 | 14,72 | 14,80 | 14,15 | 14,21 | -3,46% | 7.111.072,00 |
| 30.10.2026 | 15,03 | 15,09 | 14,56 | 14,72 | -2,00% | 4.979.512,00 |
| 29.10.2026 | 15,01 | 15,07 | 14,50 | 15,02 | -2,40% | 3.723.209,00 |
| 28.10.2026 | 14,69 | 15,39 | 14,63 | 15,39 | 3,32% | 5.058.064,00 |
| 27.10.2026 | 15,21 | 15,40 | 14,86 | 14,90 | -3,03% | 3.665.844,00 |
| 26.10.2026 | 15,46 | 15,51 | 15,17 | 15,36 | -0,84% | 3.577.118,00 |
| 23.10.2026 | 15,25 | 15,51 | 15,13 | 15,49 | 1,11% | 3.742.346,00 |
| 22.10.2026 | 14,85 | 15,44 | 14,81 | 15,32 | 3,37% | 3.986.251,00 |
| 21.10.2026 | 14,84 | 15,02 | 14,70 | 14,82 | -0,27% | 3.337.381,00 |
| 20.10.2026 | 14,26 | 14,99 | 14,26 | 14,86 | 5,09% | 4.936.956,00 |
| 19.10.2026 | 13,72 | 14,19 | 13,69 | 14,14 | 2,91% | 3.838.566,00 |
| 16.10.2026 | 14,39 | 14,58 | 13,62 | 13,74 | -3,58% | 3.543.851,00 |
| 15.10.2026 | 13,67 | 14,52 | 13,64 | 14,25 | 4,05% | 5.580.073,00 |
| 14.10.2026 | 13,85 | 14,07 | 13,53 | 13,70 | -1,40% | 4.573.756,00 |
| 13.10.2026 | 13,90 | 14,17 | 13,87 | 13,89 | -0,22% | 4.303.699,00 |
| 12.10.2026 | 14,00 | 14,27 | 13,84 | 13,92 | 0,00% | 5.249.787,00 |
| 09.10.2026 | 13,67 | 13,94 | 13,67 | 13,92 | 2,17% | 4.297.527,00 |
| 08.10.2026 | 13,59 | 13,76 | 13,19 | 13,63 | 0,22% | 9.066.296,00 |
| 07.10.2026 | 13,69 | 14,02 | 13,57 | 13,60 | -1,20% | 47.531.531,00 |
| 06.10.2026 | 13,71 | 14,37 | 13,66 | 13,76 | 4,01% | 18.441.548,00 |
| 05.10.2026 | 12,81 | 13,24 | 12,77 | 13,23 | 3,52% | 2.917.625,00 |
| 02.10.2026 | 13,19 | 13,31 | 12,69 | 12,78 | -2,85% | 2.858.819,00 |
| 01.10.2026 | 13,07 | 13,30 | 12,82 | 13,16 | 2,77% | 4.198.428,00 |
| 30.09.2026 | 12,57 | 12,99 | 12,52 | 12,80 | 1,67% | 5.165.222,00 |
| 29.09.2026 | 12,45 | 12,60 | 12,30 | 12,59 | 0,40% | 4.699.387,00 |
| 28.09.2026 | 12,23 | 12,54 | 11,96 | 12,54 | 0,00% | 2.953.184,00 |
| 25.09.2026 | 12,82 | 12,93 | 12,52 | 12,54 | -2,11% | 3.898.050,00 |
| 24.09.2026 | 12,87 | 13,05 | 12,73 | 12,81 | -0,47% | 5.811.116,00 |
| 23.09.2026 | 12,46 | 12,91 | 12,35 | 12,87 | 3,66% | 6.233.489,00 |
| 22.09.2026 | 12,63 | 12,77 | 12,14 | 12,42 | -0,32% | 6.759.683,00 |
| 21.09.2026 | 12,28 | 12,46 | 12,15 | 12,46 | 1,67% | 3.072.135,00 |
| 18.09.2026 | 12,75 | 12,75 | 12,24 | 12,25 | -3,73% | 5.502.897,00 |
| 17.09.2026 | 12,58 | 12,84 | 12,35 | 12,73 | -0,04% | 4.521.953,00 |
| 16.09.2026 | 12,42 | 12,75 | 12,37 | 12,73 | 0,55% | 3.953.313,00 |
| 15.09.2026 | 12,40 | 12,83 | 12,26 | 12,66 | 0,16% | 2.993.759,00 |
| 14.09.2026 | 12,49 | 12,71 | 12,17 | 12,64 | 6,31% | 4.722.444,00 |
| 11.09.2026 | 11,87 | 12,04 | 11,75 | 11,89 | 0,25% | 3.016.173,00 |
| 10.09.2026 | 11,90 | 11,93 | 11,70 | 11,86 | -0,59% | 5.047.030,00 |
| 09.09.2026 | 12,08 | 12,12 | 11,86 | 11,93 | -1,40% | 3.126.233,00 |
| 08.09.2026 | 12,60 | 12,60 | 12,01 | 12,10 | -4,95% | 4.674.732,00 |
| 04.09.2026 | 13,01 | 13,11 | 12,61 | 12,73 | -4,72% | 3.601.779,00 |
| 03.09.2026 | 13,53 | 13,68 | 13,31 | 13,36 | 1,29% | 3.520.302,00 |
| 02.09.2026 | 13,40 | 13,47 | 13,17 | 13,19 | -2,01% | 2.921.829,00 |
| 01.09.2026 | 13,78 | 13,94 | 13,41 | 13,46 | -3,30% | 3.408.137,00 |
| 31.08.2026 | 13,71 | 13,96 | 13,62 | 13,92 | 0,43% | 4.364.485,00 |
| 28.08.2026 | 13,62 | 13,99 | 13,57 | 13,86 | 1,24% | 4.011.823,00 |
| 27.08.2026 | 13,23 | 13,70 | 13,14 | 13,69 | 6,04% | 5.756.573,00 |
| 26.08.2026 | 12,60 | 12,98 | 12,57 | 12,91 | 0,43% | 2.797.682,00 |
| 25.08.2026 | 13,06 | 13,23 | 12,78 | 12,86 | -2,61% | 3.310.231,00 |
| 24.08.2026 | 12,95 | 13,28 | 12,86 | 13,20 | 1,69% | 4.082.469,00 |
| 21.08.2026 | 13,03 | 13,14 | 12,74 | 12,98 | -0,23% | 4.271.880,00 |
| 20.08.2026 | 13,04 | 13,13 | 12,86 | 13,01 | -0,46% | 3.100.084,00 |
| 19.08.2026 | 12,72 | 13,26 | 12,68 | 13,07 | 2,67% | 6.123.977,00 |
| 18.08.2026 | 12,48 | 13,01 | 12,44 | 12,73 | 3,20% | 9.100.522,00 |
| 17.08.2026 | 12,43 | 12,56 | 12,18 | 12,34 | -2,57% | 8.912.851,00 |
| 14.08.2026 | 12,73 | 12,75 | 12,35 | 12,66 | -0,20% | 11.011.253,00 |
| 13.08.2026 | 11,77 | 12,80 | 11,64 | 12,69 | 8,93% | 9.884.946,00 |
| 12.08.2026 | 11,68 | 11,87 | 11,56 | 11,65 | -2,76% | 4.857.392,00 |
| 11.08.2026 | 11,75 | 12,08 | 11,75 | 11,98 | -0,04% | 6.452.697,00 |
| 10.08.2026 | 11,58 | 12,04 | 11,53 | 11,98 | 1,18% | 6.159.496,00 |
| 07.08.2026 | 11,84 | 12,02 | 11,66 | 11,84 | 2,02% | 6.715.611,00 |
| 06.08.2026 | 11,13 | 11,69 | 10,87 | 11,61 | 0,74% | 8.030.211,00 |
| 05.08.2026 | 11,80 | 12,20 | 11,48 | 11,52 | -4,52% | 9.853.174,00 |
| 04.08.2026 | 11,57 | 12,12 | 11,55 | 12,07 | 2,42% | 8.239.880,00 |
| 03.08.2026 | 11,75 | 12,07 | 11,71 | 11,78 | 3,74% | 7.631.077,00 |
| 31.07.2026 | 11,09 | 11,46 | 11,06 | 11,36 | 0,84% | 9.360.460,00 |
| 30.07.2026 | 11,30 | 11,37 | 10,88 | 11,26 | -3,01% | 11.355.999,00 |
| 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 |