1,170$
0,86%
Echtzeit-Aktienkurs Smart Share Global Limited
Bid:
Ask:
Aktienkurse zur Smart Share Global Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -0,43% | 18.450,00 |
| 12.02.2026 | 1,17 | 1,17 | 1,15 | 1,17 | -1,27% | 93.266,00 |
| 11.02.2026 | 1,16 | 1,18 | 1,15 | 1,18 | 0,85% | 101.416,00 |
| 10.02.2026 | 1,16 | 1,19 | 1,16 | 1,17 | 0,00% | 32.060,00 |
| 09.02.2026 | 1,17 | 1,17 | 1,15 | 1,17 | 0,86% | 147.894,00 |
| 06.02.2026 | 1,17 | 1,17 | 1,15 | 1,16 | 0,43% | 64.828,00 |
| 05.02.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 1,76% | 95.312,00 |
| 04.02.2026 | 1,15 | 1,16 | 1,13 | 1,14 | -0,87% | 399.432,00 |
| 03.02.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -2,14% | 189.196,00 |
| 02.02.2026 | 1,16 | 1,18 | 1,16 | 1,17 | 1,74% | 74.065,00 |
| 30.01.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -1,68% | 72.411,00 |
| 29.01.2026 | 1,16 | 1,18 | 1,16 | 1,17 | -0,03% | 227.979,00 |
| 28.01.2026 | 1,17 | 1,18 | 1,17 | 1,17 | 0,00% | 35.165,00 |
| 27.01.2026 | 1,16 | 1,17 | 1,15 | 1,17 | 0,86% | 190.773,00 |
| 26.01.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 0,87% | 231.407,00 |
| 23.01.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | 41.252,00 |
| 22.01.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 0,00% | 354.767,00 |
| 21.01.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 0,00% | 1.007.256,00 |
| 20.01.2026 | 1,14 | 1,16 | 1,13 | 1,16 | 0,87% | 134.804,00 |
| 16.01.2026 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00% | 10.198,00 |
| 15.01.2026 | 1,14 | 1,16 | 1,14 | 1,15 | 0,44% | 39.705,00 |
| 14.01.2026 | 1,13 | 1,17 | 1,13 | 1,15 | 0,44% | 287.341,00 |
| 13.01.2026 | 1,16 | 1,19 | 1,14 | 1,14 | -0,87% | 110.430,00 |
| 12.01.2026 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00% | 43.598,00 |
| 09.01.2026 | 1,14 | 1,16 | 1,14 | 1,15 | 1,77% | 93.381,00 |
| 08.01.2026 | 1,15 | 1,15 | 1,13 | 1,13 | -1,74% | 106.099,00 |
| 07.01.2026 | 1,14 | 1,16 | 1,14 | 1,15 | 1,77% | 372.586,00 |
| 06.01.2026 | 1,13 | 1,16 | 1,12 | 1,13 | -0,88% | 174.261,00 |
| 05.01.2026 | 1,15 | 1,16 | 1,01 | 1,14 | -0,87% | 822.200,00 |
| 02.01.2026 | 1,18 | 1,18 | 1,14 | 1,15 | -1,71% | 238.613,00 |
| 31.12.2025 | 1,18 | 1,19 | 1,13 | 1,17 | 0,00% | 313.971,00 |
| 30.12.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -0,85% | 72.852,00 |
| 29.12.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -0,84% | 55.425,00 |
| 26.12.2025 | 1,21 | 1,22 | 1,19 | 1,19 | -1,65% | 685.012,00 |
| 24.12.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 0,83% | 324.775,00 |
| 23.12.2025 | 1,20 | 1,21 | 1,18 | 1,20 | 0,00% | 101.421,00 |
| 22.12.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | 294.471,00 |
| 19.12.2025 | 1,29 | 1,29 | 1,16 | 1,20 | -8,40% | 4.862.624,00 |
| 18.12.2025 | 1,33 | 1,34 | 1,25 | 1,31 | -1,50% | 1.871.827,00 |
| 17.12.2025 | 1,35 | 1,36 | 1,32 | 1,33 | -1,48% | 592.314,00 |
| 16.12.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 0,75% | 67.416,00 |
| 15.12.2025 | 1,35 | 1,37 | 1,34 | 1,34 | 0,00% | 577.104,00 |
| 12.12.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -0,74% | 522.206,00 |
| 11.12.2025 | 1,37 | 1,38 | 1,35 | 1,35 | -2,17% | 634.929,00 |
| 10.12.2025 | 1,37 | 1,39 | 1,35 | 1,38 | 0,00% | 2.248.662,00 |
| 09.12.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -0,36% | 778.157,00 |
| 08.12.2025 | 1,42 | 1,46 | 1,37 | 1,39 | -1,77% | 623.145,00 |
| 05.12.2025 | 1,36 | 1,42 | 1,36 | 1,41 | 3,68% | 655.426,00 |
| 04.12.2025 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | 599.572,00 |
| 03.12.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 0,00% | 656.462,00 |
| 02.12.2025 | 1,35 | 1,38 | 1,34 | 1,36 | -0,73% | 960.800,00 |
| 01.12.2025 | 1,36 | 1,38 | 1,35 | 1,37 | -0,72% | 175.299,00 |
| 28.11.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,22% | 142.796,00 |
| 26.11.2025 | 1,35 | 1,36 | 1,33 | 1,35 | 0,75% | 139.739,00 |
| 25.11.2025 | 1,34 | 1,36 | 1,32 | 1,34 | -1,47% | 1.945.314,00 |
| 24.11.2025 | 1,36 | 1,39 | 1,36 | 1,36 | 0,37% | 57.593,00 |
| 21.11.2025 | 1,36 | 1,36 | 1,35 | 1,36 | -0,37% | 628.345,00 |
| 20.11.2025 | 1,37 | 1,39 | 1,35 | 1,36 | 0,00% | 432.592,00 |
| 19.11.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,00% | 930.525,00 |
| 18.11.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -0,73% | 1.218.824,00 |
| 17.11.2025 | 1,38 | 1,38 | 1,36 | 1,37 | 0,74% | 194.107,00 |
| 14.11.2025 | 1,37 | 1,40 | 1,36 | 1,36 | -1,45% | 774.354,00 |
| 13.11.2025 | 1,40 | 1,40 | 1,34 | 1,38 | -1,43% | 181.786,00 |
| 12.11.2025 | 1,37 | 1,42 | 1,36 | 1,40 | 2,19% | 1.279.956,00 |
| 11.11.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 1,11% | 40.740,00 |
| 10.11.2025 | 1,36 | 1,36 | 1,35 | 1,36 | -0,37% | 151.480,00 |
| 07.11.2025 | 1,37 | 1,38 | 1,35 | 1,36 | -2,16% | 562.545,00 |
| 06.11.2025 | 1,38 | 1,39 | 1,36 | 1,39 | 0,00% | 1.139.501,00 |
| 05.11.2025 | 1,38 | 1,39 | 1,36 | 1,39 | 0,72% | 1.243.842,00 |
| 04.11.2025 | 1,37 | 1,39 | 1,35 | 1,38 | 0,73% | 1.175.462,00 |
| 03.11.2025 | 1,39 | 1,39 | 1,34 | 1,37 | 0,00% | 987.147,00 |
| 31.10.2025 | 1,37 | 1,38 | 1,36 | 1,37 | -0,72% | 599.963,00 |
| 30.10.2025 | 1,38 | 1,38 | 1,36 | 1,38 | 0,73% | 563.900,00 |
| 29.10.2025 | 1,35 | 1,41 | 1,35 | 1,37 | 0,00% | 186.409,00 |
| 28.10.2025 | 1,37 | 1,37 | 1,34 | 1,37 | 0,00% | 869.893,00 |
| 27.10.2025 | 1,35 | 1,37 | 1,33 | 1,37 | 0,74% | 477.211,00 |
| 24.10.2025 | 1,33 | 1,36 | 1,32 | 1,36 | 2,26% | 1.442.349,00 |
| 23.10.2025 | 1,34 | 1,35 | 1,31 | 1,33 | -0,75% | 271.242,00 |
| 22.10.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 2,29% | 612.636,00 |
| 21.10.2025 | 1,30 | 1,32 | 1,30 | 1,31 | 0,00% | 212.517,00 |
| 20.10.2025 | 1,29 | 1,31 | 1,28 | 1,31 | 1,55% | 122.449,00 |
| 17.10.2025 | 1,30 | 1,31 | 1,28 | 1,29 | -0,77% | 829.878,00 |
| 16.10.2025 | 1,30 | 1,32 | 1,29 | 1,30 | 0,00% | 140.674,00 |
| 15.10.2025 | 1,30 | 1,32 | 1,28 | 1,30 | -1,52% | 498.046,00 |
| 14.10.2025 | 1,32 | 1,32 | 1,29 | 1,32 | 0,00% | 346.181,00 |
| 13.10.2025 | 1,33 | 1,34 | 1,32 | 1,32 | -0,75% | 339.102,00 |
| 10.10.2025 | 1,33 | 1,35 | 1,32 | 1,33 | -0,75% | 336.323,00 |
| 09.10.2025 | 1,34 | 1,34 | 1,31 | 1,34 | 0,00% | 279.286,00 |
| 08.10.2025 | 1,36 | 1,36 | 1,29 | 1,34 | 0,00% | 8.260.458,00 |
| 07.10.2025 | 1,33 | 1,35 | 1,33 | 1,34 | -0,74% | 202.691,00 |
| 06.10.2025 | 1,33 | 1,35 | 1,32 | 1,35 | 1,50% | 636.589,00 |
| 03.10.2025 | 1,33 | 1,34 | 1,32 | 1,33 | -0,75% | 13.966,00 |
| 02.10.2025 | 1,33 | 1,34 | 1,31 | 1,34 | 0,00% | 523.740,00 |
| 01.10.2025 | 1,36 | 1,36 | 1,32 | 1,34 | -0,74% | 360.072,00 |
| 30.09.2025 | 1,35 | 1,36 | 1,34 | 1,35 | -0,74% | 119.067,00 |
| 29.09.2025 | 1,35 | 1,36 | 1,32 | 1,36 | 0,74% | 448.830,00 |
| 26.09.2025 | 1,34 | 1,35 | 1,32 | 1,35 | 0,00% | 117.081,00 |
| 25.09.2025 | 1,35 | 1,35 | 1,32 | 1,35 | 0,00% | 87.391,00 |
| 24.09.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 3,05% | 115.739,00 |
| 23.09.2025 | 1,35 | 1,35 | 1,30 | 1,31 | -3,68% | 1.572.224,00 |