1,305$
-0,38%
Echtzeit-Aktienkurs Smart Share Global Limited
Bid:
Ask:
Aktienkurse zur Smart Share Global Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,30 | 1,32 | 1,28 | 1,30 | -1,52% | 497.036,00 |
| 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 |
| 22.09.2025 | 1,35 | 1,36 | 1,34 | 1,36 | 0,74% | 276.677,00 |
| 19.09.2025 | 1,35 | 1,36 | 1,34 | 1,35 | -0,74% | 166.167,00 |
| 18.09.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 0,74% | 148.010,00 |
| 17.09.2025 | 1,34 | 1,35 | 1,32 | 1,35 | -0,74% | 215.543,00 |
| 16.09.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 0,74% | 87.084,00 |
| 15.09.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -0,74% | 31.544,00 |
| 12.09.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 0,00% | 199.503,00 |
| 11.09.2025 | 1,36 | 1,36 | 1,34 | 1,36 | 0,00% | 290.622,00 |
| 10.09.2025 | 1,36 | 1,36 | 1,35 | 1,36 | -0,73% | 198.483,00 |
| 09.09.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 1,48% | 117.089,00 |
| 08.09.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,00% | 104.693,00 |
| 05.09.2025 | 1,37 | 1,38 | 1,34 | 1,35 | -2,17% | 340.952,00 |
| 04.09.2025 | 1,32 | 1,39 | 1,32 | 1,38 | 3,76% | 962.824,00 |
| 03.09.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 0,76% | 1.043.985,00 |
| 02.09.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 0,00% | 881.855,00 |
| 29.08.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 2,33% | 716.148,00 |
| 28.08.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 0,00% | 492.805,00 |
| 27.08.2025 | 1,27 | 1,30 | 1,25 | 1,29 | 1,57% | 3.708.925,00 |
| 26.08.2025 | 1,30 | 1,30 | 1,25 | 1,27 | -0,78% | 5.066.554,00 |
| 25.08.2025 | 1,29 | 1,30 | 1,27 | 1,28 | -0,78% | 8.502.937,00 |
| 22.08.2025 | 1,33 | 1,34 | 1,29 | 1,29 | -3,73% | 3.764.095,00 |
| 21.08.2025 | 1,34 | 1,39 | 1,32 | 1,34 | 1,52% | 3.609.888,00 |
| 20.08.2025 | 1,30 | 1,35 | 1,30 | 1,32 | 1,54% | 1.342.968,00 |
| 19.08.2025 | 1,31 | 1,35 | 1,28 | 1,30 | 0,78% | 2.757.715,00 |
| 18.08.2025 | 1,40 | 1,45 | 1,24 | 1,29 | 9,79% | 4.284.641,00 |
| 15.08.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | 1.085.038,00 |
| 14.08.2025 | 1,16 | 1,18 | 1,16 | 1,17 | -0,28% | 13.400,00 |
| 13.08.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,28% | 46.909,00 |
| 12.08.2025 | 1,17 | 1,17 | 1,16 | 1,17 | -0,85% | 34.085,00 |
| 11.08.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 0,00% | 139.569,00 |
| 08.08.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,43% | 35.420,00 |
| 07.08.2025 | 1,18 | 1,18 | 1,17 | 1,18 | -0,42% | 2.998.719,00 |
| 06.08.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 1,72% | 49.935,00 |
| 05.08.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -1,69% | 52.964,00 |
| 04.08.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 1,72% | 275.158,00 |
| 01.08.2025 | 1,15 | 1,17 | 1,13 | 1,16 | 0,87% | 267.200,00 |
| 31.07.2025 | 1,14 | 1,17 | 1,13 | 1,15 | 0,00% | 156.370,00 |
| 30.07.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -1,29% | 101.210,00 |
| 29.07.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 1,30% | 45.801,00 |
| 28.07.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00% | 62.311,00 |
| 25.07.2025 | 1,14 | 1,16 | 1,13 | 1,15 | 0,00% | 87.465,00 |
| 24.07.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,88% | 54.343,00 |
| 23.07.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 0,00% | 184.323,00 |
| 22.07.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 0,00% | 171.136,00 |
| 21.07.2025 | 1,13 | 1,15 | 1,10 | 1,14 | 0,00% | 327.495,00 |
| 18.07.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 0,00% | 64.847,00 |
| 17.07.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 0,18% | 81.117,00 |
| 16.07.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 0,71% | 23.841,00 |
| 15.07.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,89% | 62.077,00 |
| 14.07.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | 10.414,00 |
| 11.07.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -0,88% | 210.538,00 |
| 10.07.2025 | 1,12 | 1,16 | 1,12 | 1,13 | -0,88% | 298.001,00 |
| 09.07.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 0,00% | 9.773,00 |
| 08.07.2025 | 1,14 | 1,16 | 1,14 | 1,14 | 0,00% | 70.667,00 |
| 07.07.2025 | 1,12 | 1,16 | 1,12 | 1,14 | 0,00% | 164.533,00 |
| 03.07.2025 | 1,13 | 1,15 | 1,13 | 1,14 | -1,55% | 211.354,00 |
| 02.07.2025 | 1,12 | 1,16 | 1,12 | 1,16 | -0,17% | 105.815,00 |
| 01.07.2025 | 1,14 | 1,17 | 1,13 | 1,16 | 1,75% | 121.357,00 |
| 30.06.2025 | 1,14 | 1,17 | 1,14 | 1,14 | 0,00% | 202.484,00 |
| 27.06.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,00% | 87.463,00 |
| 26.06.2025 | 1,14 | 1,16 | 1,14 | 1,14 | 0,00% | 34.135,00 |
| 25.06.2025 | 1,13 | 1,16 | 1,13 | 1,14 | 0,88% | 149.172,00 |
| 24.06.2025 | 1,12 | 1,15 | 1,12 | 1,13 | 0,89% | 20.551,00 |
| 23.06.2025 | 1,13 | 1,15 | 1,11 | 1,12 | 0,90% | 19.694,00 |
| 20.06.2025 | 1,10 | 1,15 | 1,10 | 1,11 | -1,77% | 73.342,00 |
| 18.06.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 0,89% | 30.728,00 |
| 17.06.2025 | 1,11 | 1,13 | 1,10 | 1,12 | 0,90% | 18.374,00 |
| 16.06.2025 | 1,10 | 1,12 | 1,09 | 1,11 | 0,00% | 47.447,00 |
| 13.06.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 0,83% | 10.083,00 |
| 12.06.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 1,94% | 4.919,00 |
| 11.06.2025 | 1,09 | 1,11 | 1,08 | 1,08 | -1,82% | 94.116,00 |
| 10.06.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 1,85% | 139.634,00 |
| 09.06.2025 | 1,08 | 1,12 | 1,08 | 1,08 | -0,92% | 224.285,00 |
| 06.06.2025 | 1,06 | 1,10 | 1,06 | 1,09 | 0,09% | 80.647,00 |
| 05.06.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 1,30% | 20.963,00 |
| 04.06.2025 | 1,08 | 1,09 | 1,06 | 1,08 | -0,92% | 54.433,00 |
| 03.06.2025 | 1,08 | 1,09 | 1,07 | 1,09 | 0,46% | 27.464,00 |
| 02.06.2025 | 1,08 | 1,09 | 1,08 | 1,08 | -0,46% | 15.186,00 |
| 30.05.2025 | 1,08 | 1,11 | 1,08 | 1,09 | 0,46% | 68.172,00 |
| 29.05.2025 | 1,07 | 1,11 | 1,07 | 1,08 | 0,32% | 70.017,00 |
| 28.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,15% | 5.280,00 |
| 27.05.2025 | 1,08 | 1,09 | 1,08 | 1,08 | -0,46% | 13.635,00 |
| 23.05.2025 | 1,08 | 1,09 | 1,08 | 1,08 | 0,00% | 9.870,00 |