1,150$
0,88%
Echtzeit-Aktienkurs Smart Share Global Limited
Bid:
Ask:
Aktienkurse zur Smart Share Global Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,12 | 1,08 | 1,08 | -1,82% | 94.118,00 |
| 10.06.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 1,85% | 139.640,00 |
| 09.06.2025 | 1,08 | 1,12 | 1,08 | 1,08 | -0,92% | 224.309,00 |
| 06.06.2025 | 1,06 | 1,10 | 1,06 | 1,09 | 0,93% | 80.647,00 |
| 05.06.2025 | 1,06 | 1,09 | 1,06 | 1,08 | 0,47% | 21.555,00 |
| 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 |
| 22.05.2025 | 1,07 | 1,10 | 1,07 | 1,08 | 0,93% | 76.462,00 |
| 21.05.2025 | 1,08 | 1,10 | 1,07 | 1,07 | -0,93% | 63.151,00 |
| 20.05.2025 | 1,10 | 1,12 | 1,08 | 1,08 | 0,00% | 52.917,00 |
| 19.05.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -2,70% | 18.406,00 |
| 16.05.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 2,30% | 21.038,00 |
| 15.05.2025 | 1,11 | 1,11 | 1,08 | 1,09 | -2,25% | 4.595,00 |
| 14.05.2025 | 1,08 | 1,12 | 1,08 | 1,11 | 1,83% | 107.031,00 |
| 13.05.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -2,68% | 11.183,00 |
| 12.05.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 1,82% | 10.532,00 |
| 09.05.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 1,85% | 4.747,00 |
| 08.05.2025 | 1,09 | 1,11 | 1,07 | 1,08 | -1,82% | 8.785,00 |
| 07.05.2025 | 1,06 | 1,11 | 1,06 | 1,10 | -0,90% | 51.312,00 |
| 06.05.2025 | 1,09 | 1,11 | 1,05 | 1,11 | 4,72% | 111.801,00 |
| 05.05.2025 | 1,05 | 1,10 | 1,05 | 1,06 | -1,85% | 157.727,00 |
| 02.05.2025 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | 20.849,00 |
| 01.05.2025 | 1,07 | 1,08 | 1,06 | 1,08 | 0,00% | 2.524,00 |
| 30.04.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 1,89% | 81.828,00 |
| 29.04.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 0,00% | 18.194,00 |
| 28.04.2025 | 1,04 | 1,06 | 1,03 | 1,06 | 1,92% | 21.008,00 |
| 25.04.2025 | 1,05 | 1,05 | 1,04 | 1,04 | -0,95% | 29.442,00 |
| 24.04.2025 | 1,04 | 1,07 | 1,03 | 1,05 | 0,00% | 92.818,00 |
| 23.04.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 0,00% | 71.689,00 |
| 22.04.2025 | 1,05 | 1,08 | 1,05 | 1,05 | -0,47% | 118.315,00 |
| 21.04.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -1,40% | 54.737,00 |
| 17.04.2025 | 1,10 | 1,10 | 1,07 | 1,07 | -3,60% | 65.267,00 |
| 16.04.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 2,78% | 11.126,00 |
| 15.04.2025 | 1,09 | 1,13 | 1,08 | 1,08 | -1,82% | 9.644,00 |
| 14.04.2025 | 1,05 | 1,10 | 1,04 | 1,10 | 4,27% | 171.059,00 |
| 11.04.2025 | 1,04 | 1,06 | 1,02 | 1,06 | 0,48% | 205.446,00 |
| 10.04.2025 | 1,04 | 1,05 | 1,03 | 1,05 | -1,87% | 21.561,00 |
| 09.04.2025 | 1,07 | 1,07 | 1,02 | 1,07 | 0,00% | 292.976,00 |
| 08.04.2025 | 1,07 | 1,08 | 1,03 | 1,07 | 0,94% | 430.954,00 |
| 07.04.2025 | 1,05 | 1,10 | 1,02 | 1,06 | -1,85% | 467.972,00 |
| 04.04.2025 | 1,12 | 1,13 | 1,02 | 1,08 | -4,42% | 477.761,00 |
| 03.04.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,89% | 68.159,00 |
| 02.04.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -1,75% | 74.800,00 |
| 01.04.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 1,33% | 119.077,00 |
| 31.03.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -0,44% | 101.473,00 |
| 28.03.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,89% | 95.699,00 |
| 27.03.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | 110.341,00 |
| 26.03.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 0,00% | 113.665,00 |
| 25.03.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -0,88% | 166.931,00 |
| 24.03.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,89% | 66.755,00 |
| 21.03.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | 122.424,00 |
| 20.03.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,00% | 105.289,00 |
| 19.03.2025 | 1,12 | 1,13 | 1,11 | 1,12 | 0,00% | 157.019,00 |
| 18.03.2025 | 1,12 | 1,13 | 1,12 | 1,12 | -0,88% | 251.078,00 |
| 17.03.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,89% | 123.130,00 |
| 14.03.2025 | 1,12 | 1,14 | 1,11 | 1,12 | 0,00% | 275.199,00 |
| 13.03.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -0,88% | 210.480,00 |
| 12.03.2025 | 1,13 | 1,14 | 1,11 | 1,13 | 0,00% | 124.654,00 |
| 11.03.2025 | 1,14 | 1,14 | 1,11 | 1,13 | 0,00% | 466.934,00 |
| 10.03.2025 | 1,11 | 1,15 | 1,11 | 1,13 | 0,00% | 180.270,00 |
| 07.03.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -0,88% | 264.530,00 |
| 06.03.2025 | 1,13 | 1,14 | 1,12 | 1,14 | 0,00% | 329.954,00 |
| 05.03.2025 | 1,13 | 1,15 | 1,12 | 1,14 | 0,88% | 637.641,00 |
| 04.03.2025 | 1,13 | 1,13 | 1,11 | 1,13 | 0,00% | 430.203,00 |
| 03.03.2025 | 1,14 | 1,15 | 1,11 | 1,13 | 0,00% | 399.922,00 |
| 28.02.2025 | 1,12 | 1,14 | 1,10 | 1,13 | 0,00% | 230.516,00 |
| 27.02.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,88% | 123.492,00 |
| 26.02.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | 230.824,00 |
| 25.02.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 0,00% | 186.449,00 |
| 24.02.2025 | 1,14 | 1,14 | 1,11 | 1,14 | 0,00% | 420.572,00 |
| 21.02.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 0,00% | 313.297,00 |
| 20.02.2025 | 1,15 | 1,15 | 1,13 | 1,14 | 0,00% | 460.935,00 |
| 19.02.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -0,87% | 454.370,00 |
| 18.02.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 0,00% | 408.341,00 |
| 14.02.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,00% | 413.029,00 |
| 13.02.2025 | 1,15 | 1,16 | 1,12 | 1,15 | 0,00% | 669.958,00 |
| 12.02.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -0,86% | 329.178,00 |
| 11.02.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,87% | 626.025,00 |
| 10.02.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,86% | 634.646,00 |