10,340$
2,27%
Echtzeit-Aktienkurs SEMrush Holdings Inc.
Bid:
Ask:
Aktienkurse zur SEMrush Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,17 | 10,50 | 10,04 | 10,34 | 2,27% | 1.131.678,00 |
| 05.06.2025 | 10,22 | 10,30 | 10,07 | 10,11 | -1,08% | 600.332,00 |
| 04.06.2025 | 10,08 | 10,36 | 9,88 | 10,22 | 2,00% | 2.444.471,00 |
| 03.06.2025 | 9,80 | 10,14 | 9,58 | 10,02 | 2,66% | 2.794.350,00 |
| 02.06.2025 | 9,77 | 9,83 | 9,52 | 9,76 | -0,81% | 931.261,00 |
| 30.05.2025 | 9,89 | 9,92 | 9,73 | 9,84 | -0,40% | 1.162.753,00 |
| 29.05.2025 | 10,07 | 10,07 | 9,79 | 9,88 | 0,10% | 841.687,00 |
| 28.05.2025 | 10,07 | 10,16 | 9,85 | 9,87 | -1,89% | 821.405,00 |
| 27.05.2025 | 9,83 | 10,07 | 9,77 | 10,06 | 4,47% | 816.271,00 |
| 23.05.2025 | 9,62 | 9,82 | 9,54 | 9,63 | -2,13% | 870.550,00 |
| 22.05.2025 | 9,62 | 9,90 | 9,57 | 9,84 | 1,23% | 1.133.436,00 |
| 21.05.2025 | 10,75 | 10,88 | 9,71 | 9,72 | -10,50% | 1.401.258,00 |
| 20.05.2025 | 10,62 | 10,88 | 10,58 | 10,86 | 1,50% | 364.540,00 |
| 19.05.2025 | 10,91 | 10,91 | 10,62 | 10,70 | -0,74% | 297.417,00 |
| 16.05.2025 | 10,88 | 11,01 | 10,77 | 10,78 | -0,65% | 374.502,00 |
| 15.05.2025 | 10,88 | 11,00 | 10,63 | 10,85 | -1,09% | 510.458,00 |
| 14.05.2025 | 10,90 | 11,12 | 10,79 | 10,97 | 1,20% | 443.502,00 |
| 13.05.2025 | 10,82 | 10,99 | 10,74 | 10,84 | 1,03% | 454.326,00 |
| 12.05.2025 | 10,96 | 11,14 | 10,54 | 10,73 | 3,37% | 590.971,00 |
| 09.05.2025 | 10,18 | 10,53 | 10,05 | 10,38 | 3,80% | 803.466,00 |
| 08.05.2025 | 9,88 | 10,40 | 9,38 | 10,00 | -2,15% | 1.279.212,00 |
| 07.05.2025 | 10,32 | 10,32 | 10,03 | 10,22 | 0,69% | 775.473,00 |
| 06.05.2025 | 10,20 | 10,34 | 9,99 | 10,15 | -2,31% | 544.718,00 |
| 05.05.2025 | 10,27 | 10,49 | 10,10 | 10,39 | -0,10% | 464.594,00 |
| 02.05.2025 | 10,53 | 10,58 | 10,29 | 10,40 | 0,19% | 463.332,00 |
| 01.05.2025 | 10,43 | 10,53 | 10,31 | 10,38 | 0,97% | 401.966,00 |
| 30.04.2025 | 10,13 | 10,29 | 9,95 | 10,28 | -0,39% | 586.293,00 |
| 29.04.2025 | 10,23 | 10,39 | 10,19 | 10,32 | 1,18% | 364.735,00 |
| 28.04.2025 | 10,28 | 10,39 | 10,02 | 10,20 | -1,26% | 470.919,00 |
| 25.04.2025 | 10,08 | 10,34 | 10,01 | 10,33 | 1,18% | 397.119,00 |
| 24.04.2025 | 9,89 | 10,28 | 9,74 | 10,21 | 5,48% | 589.333,00 |
| 23.04.2025 | 9,56 | 9,93 | 9,56 | 9,68 | 4,65% | 494.329,00 |
| 22.04.2025 | 9,11 | 9,31 | 8,93 | 9,25 | 3,01% | 566.972,00 |
| 21.04.2025 | 8,93 | 9,00 | 8,71 | 8,98 | 0,11% | 435.609,00 |
| 17.04.2025 | 8,89 | 9,01 | 8,74 | 8,97 | 0,90% | 434.137,00 |
| 16.04.2025 | 8,83 | 8,98 | 8,72 | 8,89 | -0,78% | 484.499,00 |
| 15.04.2025 | 8,85 | 9,12 | 8,79 | 8,96 | 1,47% | 375.198,00 |
| 14.04.2025 | 9,13 | 9,13 | 8,76 | 8,83 | -0,11% | 520.549,00 |
| 11.04.2025 | 8,75 | 8,85 | 8,48 | 8,84 | 1,03% | 419.429,00 |
| 10.04.2025 | 8,95 | 9,01 | 8,61 | 8,75 | -4,27% | 610.526,00 |
| 09.04.2025 | 8,28 | 9,30 | 8,09 | 9,14 | 10,25% | 599.686,00 |
| 08.04.2025 | 8,76 | 8,89 | 8,13 | 8,29 | -1,66% | 659.211,00 |
| 07.04.2025 | 8,16 | 8,94 | 7,90 | 8,43 | -0,82% | 746.696,00 |
| 04.04.2025 | 8,64 | 8,67 | 8,24 | 8,50 | -4,49% | 748.170,00 |
| 03.04.2025 | 8,90 | 9,07 | 8,65 | 8,90 | -5,82% | 598.319,00 |
| 02.04.2025 | 9,40 | 9,62 | 9,29 | 9,45 | -1,15% | 579.052,00 |
| 01.04.2025 | 9,26 | 9,60 | 9,26 | 9,56 | 2,47% | 544.917,00 |
| 31.03.2025 | 9,40 | 9,45 | 9,07 | 9,33 | -2,51% | 668.039,00 |
| 28.03.2025 | 9,80 | 9,80 | 9,50 | 9,57 | -2,84% | 449.157,00 |
| 27.03.2025 | 9,85 | 10,09 | 9,70 | 9,85 | -0,10% | 495.292,00 |
| 26.03.2025 | 10,01 | 10,01 | 9,70 | 9,86 | -0,70% | 525.852,00 |
| 25.03.2025 | 10,43 | 10,45 | 9,92 | 9,93 | -4,79% | 557.929,00 |
| 24.03.2025 | 10,25 | 10,45 | 10,09 | 10,43 | 4,82% | 785.106,00 |
| 21.03.2025 | 9,92 | 10,00 | 9,74 | 9,95 | -1,78% | 897.967,00 |
| 20.03.2025 | 9,88 | 10,24 | 9,85 | 10,13 | 2,22% | 852.394,00 |
| 19.03.2025 | 9,70 | 10,02 | 9,64 | 9,91 | 2,80% | 754.173,00 |
| 18.03.2025 | 9,84 | 9,84 | 9,47 | 9,64 | -2,72% | 573.668,00 |
| 17.03.2025 | 9,72 | 9,97 | 9,63 | 9,91 | 2,16% | 574.570,00 |
| 14.03.2025 | 9,53 | 9,82 | 9,42 | 9,70 | 4,64% | 652.861,00 |
| 13.03.2025 | 9,94 | 10,05 | 9,21 | 9,27 | -6,83% | 749.118,00 |
| 12.03.2025 | 9,85 | 10,03 | 9,60 | 9,95 | 3,65% | 682.262,00 |
| 11.03.2025 | 9,60 | 9,82 | 9,45 | 9,60 | -1,03% | 817.777,00 |
| 10.03.2025 | 10,00 | 10,00 | 9,57 | 9,70 | -4,53% | 911.511,00 |
| 07.03.2025 | 10,27 | 10,41 | 9,73 | 10,16 | -1,55% | 1.164.069,00 |
| 06.03.2025 | 10,43 | 10,68 | 10,10 | 10,32 | -3,91% | 1.071.506,00 |
| 05.03.2025 | 10,99 | 11,02 | 10,36 | 10,74 | -2,81% | 1.076.184,00 |
| 04.03.2025 | 10,98 | 11,25 | 10,71 | 11,05 | -0,81% | 1.403.180,00 |
| 03.03.2025 | 11,24 | 11,44 | 10,89 | 11,14 | 1,27% | 1.628.402,00 |
| 28.02.2025 | 11,89 | 11,96 | 10,92 | 11,00 | -7,41% | 1.632.437,00 |
| 27.02.2025 | 15,30 | 15,44 | 11,86 | 11,88 | -21,27% | 1.744.579,00 |
| 26.02.2025 | 15,10 | 15,50 | 15,04 | 15,09 | 0,33% | 610.563,00 |
| 25.02.2025 | 15,86 | 15,97 | 15,03 | 15,04 | -5,05% | 628.382,00 |
| 24.02.2025 | 16,17 | 16,19 | 15,51 | 15,84 | -1,55% | 489.644,00 |
| 21.02.2025 | 17,07 | 17,07 | 16,03 | 16,09 | -4,85% | 583.866,00 |
| 20.02.2025 | 17,24 | 17,30 | 16,83 | 16,91 | -3,15% | 396.057,00 |
| 19.02.2025 | 17,54 | 17,90 | 17,38 | 17,46 | -1,41% | 474.814,00 |
| 18.02.2025 | 17,71 | 17,88 | 17,53 | 17,71 | -0,62% | 455.135,00 |
| 14.02.2025 | 17,83 | 18,01 | 17,71 | 17,82 | 0,22% | 311.114,00 |
| 13.02.2025 | 17,87 | 17,87 | 17,20 | 17,78 | 0,62% | 554.649,00 |
| 12.02.2025 | 17,80 | 18,21 | 17,62 | 17,67 | -2,21% | 688.558,00 |
| 11.02.2025 | 18,36 | 18,74 | 17,91 | 18,07 | -1,63% | 535.955,00 |
| 10.02.2025 | 18,25 | 18,48 | 17,98 | 18,37 | 2,06% | 941.210,00 |
| 07.02.2025 | 17,99 | 18,17 | 17,71 | 18,00 | 0,45% | 993.255,00 |
| 06.02.2025 | 17,57 | 18,24 | 17,37 | 17,92 | 2,87% | 977.952,00 |
| 05.02.2025 | 17,56 | 17,56 | 17,08 | 17,42 | -0,34% | 630.879,00 |
| 04.02.2025 | 17,29 | 17,53 | 17,12 | 17,48 | 0,58% | 586.956,00 |
| 03.02.2025 | 17,01 | 17,54 | 16,79 | 17,38 | -0,34% | 590.159,00 |
| 31.01.2025 | 17,58 | 17,71 | 17,14 | 17,44 | 0,40% | 991.559,00 |
| 30.01.2025 | 17,49 | 17,73 | 17,25 | 17,37 | -0,74% | 636.195,00 |
| 29.01.2025 | 17,47 | 17,95 | 17,17 | 17,50 | 0,06% | 922.215,00 |
| 28.01.2025 | 16,44 | 17,84 | 16,32 | 17,49 | 6,84% | 891.793,00 |
| 27.01.2025 | 16,10 | 16,62 | 16,10 | 16,37 | -0,30% | 627.473,00 |
| 24.01.2025 | 16,25 | 16,54 | 15,97 | 16,42 | 1,36% | 783.478,00 |
| 23.01.2025 | 15,86 | 16,24 | 15,32 | 16,20 | 2,92% | 714.398,00 |
| 22.01.2025 | 16,56 | 16,95 | 15,61 | 15,74 | -4,37% | 1.338.360,00 |
| 21.01.2025 | 15,78 | 16,60 | 15,78 | 16,46 | 5,11% | 1.036.586,00 |
| 17.01.2025 | 15,40 | 15,85 | 15,10 | 15,66 | 3,37% | 742.900,00 |
| 16.01.2025 | 14,79 | 15,26 | 14,66 | 15,15 | 2,71% | 567.997,00 |
| 15.01.2025 | 13,68 | 14,77 | 13,51 | 14,75 | 10,65% | 951.081,00 |
| 14.01.2025 | 13,01 | 13,34 | 12,62 | 13,33 | 5,29% | 745.704,00 |