3,793€
0,34%
Echtzeit-Aktienkurs SimilarWeb Ltd
Bid:
Ask:
Aktienkurse zur SimilarWeb Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,59 | 2,74 | 2,56 | 2,73 | 5,70% | 6.920,00 |
| 04.05.2026 | 2,68 | 2,74 | 2,55 | 2,58 | 7,50% | 3.808,00 |
| 30.04.2026 | 2,31 | 2,42 | 2,27 | 2,40 | 2,92% | - |
| 29.04.2026 | 2,32 | 2,36 | 2,25 | 2,33 | 0,73% | - |
| 28.04.2026 | 2,30 | 2,36 | 2,26 | 2,31 | 0,56% | 2.374,00 |
| 27.04.2026 | 2,23 | 2,32 | 2,05 | 2,30 | 4,50% | 9.300,00 |
| 24.04.2026 | 2,22 | 2,23 | 2,13 | 2,20 | -0,72% | 11.930,00 |
| 23.04.2026 | 2,28 | 2,29 | 2,12 | 2,22 | -2,72% | - |
| 22.04.2026 | 2,31 | 2,44 | 2,26 | 2,28 | -0,61% | 56,00 |
| 21.04.2026 | 2,27 | 2,43 | 2,22 | 2,29 | 1,68% | 51,00 |
| 20.04.2026 | 2,24 | 2,28 | 2,20 | 2,26 | 0,76% | 336,00 |
| 17.04.2026 | 2,22 | 2,32 | 2,20 | 2,24 | 1,17% | - |
| 16.04.2026 | 2,21 | 2,29 | 2,17 | 2,21 | 0,32% | - |
| 15.04.2026 | 2,07 | 2,23 | 2,05 | 2,21 | 6,57% | 1.200,00 |
| 14.04.2026 | 2,04 | 2,12 | 2,03 | 2,07 | 0,73% | 2.390,00 |
| 13.04.2026 | 1,97 | 2,08 | 1,96 | 2,06 | 4,37% | - |
| 10.04.2026 | 2,12 | 2,13 | 1,94 | 1,97 | -7,47% | 1.690,00 |
| 09.04.2026 | 2,32 | 2,32 | 2,05 | 2,13 | -7,48% | 776,00 |
| 08.04.2026 | 2,35 | 2,42 | 2,27 | 2,30 | 0,39% | - |
| 07.04.2026 | 2,36 | 2,38 | 2,27 | 2,29 | -2,30% | 355,00 |
| 02.04.2026 | 2,27 | 2,39 | 2,20 | 2,35 | 1,74% | 600,00 |
| 01.04.2026 | 2,24 | 2,33 | 2,16 | 2,31 | 1,99% | 1.990,00 |
| 31.03.2026 | 2,19 | 2,28 | 2,18 | 2,26 | 4,15% | - |
| 30.03.2026 | 2,21 | 2,28 | 2,14 | 2,17 | -1,59% | 2.513,00 |
| 27.03.2026 | 2,34 | 2,34 | 2,18 | 2,21 | -5,16% | - |
| 26.03.2026 | 2,32 | 2,42 | 2,26 | 2,33 | -0,34% | 13.512,00 |
| 25.03.2026 | 2,35 | 2,42 | 2,24 | 2,33 | 0,00% | 945,00 |
| 24.03.2026 | 2,32 | 2,36 | 2,22 | 2,33 | 1,08% | - |
| 23.03.2026 | 2,26 | 2,34 | 2,25 | 2,31 | 1,90% | 1.820,00 |
| 20.03.2026 | 2,33 | 2,34 | 2,24 | 2,27 | -2,37% | 87,00 |
| 19.03.2026 | 2,40 | 2,42 | 2,27 | 2,32 | -2,85% | - |
| 18.03.2026 | 2,46 | 2,51 | 2,36 | 2,39 | -2,13% | 308,00 |
| 17.03.2026 | 2,35 | 2,51 | 2,35 | 2,44 | 3,83% | 2.800,00 |
| 16.03.2026 | 2,35 | 2,40 | 2,34 | 2,35 | 0,21% | 875,00 |
| 13.03.2026 | 2,27 | 2,39 | 2,26 | 2,35 | 2,63% | 6.400,00 |
| 12.03.2026 | 2,27 | 2,40 | 2,22 | 2,29 | 0,44% | 8.175,00 |
| 11.03.2026 | 2,32 | 2,39 | 2,22 | 2,28 | -1,73% | 780,00 |
| 10.03.2026 | 2,36 | 2,39 | 2,23 | 2,32 | -1,41% | 18.000,00 |
| 09.03.2026 | 2,38 | 2,42 | 2,27 | 2,35 | -3,29% | 127,00 |
| 06.03.2026 | 2,52 | 2,54 | 2,36 | 2,43 | -3,77% | 6.322,00 |
| 05.03.2026 | 2,33 | 2,53 | 2,26 | 2,52 | 8,38% | 275,00 |
| 04.03.2026 | 2,30 | 2,45 | 2,27 | 2,33 | 0,43% | 38.500,00 |
| 03.03.2026 | 2,19 | 2,37 | 2,14 | 2,32 | 4,65% | 4.800,00 |
| 02.03.2026 | 2,16 | 2,28 | 2,16 | 2,22 | 0,68% | 105,00 |
| 27.02.2026 | 2,29 | 2,29 | 2,17 | 2,20 | -4,26% | 6.362,00 |
| 26.02.2026 | 2,29 | 2,40 | 2,25 | 2,30 | -0,30% | 260,00 |
| 25.02.2026 | 2,23 | 2,37 | 2,21 | 2,31 | 3,60% | 2.160,00 |
| 24.02.2026 | 2,17 | 2,40 | 2,16 | 2,23 | 2,77% | 9.940,00 |
| 23.02.2026 | 2,38 | 2,40 | 2,15 | 2,17 | -7,87% | 1.008,00 |
| 20.02.2026 | 2,18 | 2,50 | 2,11 | 2,35 | 8,39% | 6.911,00 |
| 19.02.2026 | 2,09 | 2,34 | 1,96 | 2,17 | 1,64% | 21.200,00 |
| 18.02.2026 | 2,87 | 3,09 | 1,89 | 2,13 | -23,41% | 6.228,00 |
| 17.02.2026 | 3,34 | 3,41 | 2,67 | 2,79 | -17,06% | 5.450,00 |
| 16.02.2026 | 3,37 | 3,38 | 3,35 | 3,36 | -0,27% | 2.395,00 |
| 13.02.2026 | 3,28 | 3,48 | 3,23 | 3,37 | 0,96% | 8.535,00 |
| 12.02.2026 | 3,54 | 3,65 | 3,09 | 3,34 | -5,07% | 56,00 |
| 11.02.2026 | 3,93 | 4,00 | 3,45 | 3,51 | -10,57% | 22.653,00 |
| 10.02.2026 | 3,88 | 4,09 | 3,88 | 3,93 | 1,29% | 1.736,00 |
| 09.02.2026 | 3,95 | 4,03 | 3,71 | 3,88 | -2,27% | 268,00 |
| 06.02.2026 | 3,70 | 4,03 | 3,68 | 3,97 | 6,72% | 248,00 |
| 05.02.2026 | 3,74 | 3,89 | 3,50 | 3,72 | -0,19% | 4.376,00 |
| 04.02.2026 | 3,96 | 4,02 | 3,56 | 3,73 | -5,58% | 2.375,00 |
| 03.02.2026 | 4,41 | 4,44 | 3,86 | 3,95 | -10,20% | 5.860,00 |
| 02.02.2026 | 4,31 | 4,60 | 4,31 | 4,39 | -0,05% | 48,00 |
| 30.01.2026 | 4,42 | 4,58 | 4,39 | 4,40 | -1,30% | 1.785,00 |
| 29.01.2026 | 4,75 | 4,76 | 4,42 | 4,45 | -5,66% | 2.218,00 |
| 28.01.2026 | 4,71 | 4,86 | 4,65 | 4,72 | 0,43% | - |
| 27.01.2026 | 4,85 | 4,91 | 4,60 | 4,70 | -2,65% | 840,00 |
| 26.01.2026 | 4,85 | 5,03 | 4,80 | 4,83 | -0,72% | 242,00 |
| 23.01.2026 | 4,88 | 4,96 | 4,80 | 4,86 | 0,31% | 890,00 |
| 22.01.2026 | 4,76 | 5,01 | 4,75 | 4,85 | 2,06% | 484,00 |
| 21.01.2026 | 5,04 | 5,13 | 4,68 | 4,75 | -5,43% | 180,00 |
| 20.01.2026 | 5,32 | 5,33 | 4,95 | 5,02 | -6,72% | 1.829,00 |
| 19.01.2026 | 5,39 | 5,43 | 5,38 | 5,39 | 1,80% | 352,00 |
| 16.01.2026 | 5,43 | 5,49 | 5,28 | 5,29 | -2,94% | 3.464,00 |
| 15.01.2026 | 5,43 | 5,47 | 5,29 | 5,45 | 1,11% | 1.155,00 |
| 14.01.2026 | 5,50 | 5,57 | 5,30 | 5,39 | -2,36% | 840,00 |
| 13.01.2026 | 5,95 | 5,98 | 5,39 | 5,52 | -7,30% | 8.832,00 |
| 12.01.2026 | 6,01 | 6,07 | 5,89 | 5,96 | -1,65% | 6.911,00 |
| 09.01.2026 | 6,16 | 6,26 | 6,00 | 6,06 | -1,62% | 839,00 |
| 08.01.2026 | 6,26 | 6,30 | 6,05 | 6,16 | -2,07% | 16,00 |
| 07.01.2026 | 6,20 | 6,40 | 6,16 | 6,29 | 1,21% | 2.022,00 |
| 06.01.2026 | 6,14 | 6,25 | 6,06 | 6,21 | 1,31% | 2.292,00 |
| 05.01.2026 | 6,09 | 6,30 | 6,06 | 6,13 | 1,16% | 252,00 |
| 02.01.2026 | 6,45 | 6,49 | 5,97 | 6,06 | -1,94% | 325,00 |
| 30.12.2025 | 6,16 | 6,27 | 6,14 | 6,18 | 0,08% | - |
| 29.12.2025 | 6,06 | 6,22 | 5,97 | 6,18 | 4,40% | - |
| 23.12.2025 | 6,03 | 6,06 | 5,87 | 5,92 | -2,31% | 250,00 |
| 22.12.2025 | 5,98 | 6,12 | 5,94 | 6,06 | 1,68% | 2.769,00 |
| 19.12.2025 | 6,14 | 6,31 | 5,87 | 5,96 | -2,54% | - |
| 18.12.2025 | 5,92 | 6,24 | 5,83 | 6,11 | 3,56% | 8.422,00 |
| 17.12.2025 | 6,32 | 6,34 | 5,86 | 5,90 | -6,05% | 1.138,00 |
| 16.12.2025 | 6,14 | 6,33 | 6,07 | 6,28 | 1,54% | 14.908,00 |
| 15.12.2025 | 6,42 | 6,48 | 6,14 | 6,19 | -3,51% | 179,00 |
| 12.12.2025 | 6,53 | 6,63 | 6,36 | 6,41 | -1,69% | 8.001,00 |
| 11.12.2025 | 6,45 | 6,64 | 6,44 | 6,52 | 0,15% | 6.815,00 |
| 10.12.2025 | 6,68 | 6,71 | 6,46 | 6,51 | -2,69% | 84,00 |
| 09.12.2025 | 6,58 | 6,77 | 6,51 | 6,69 | 1,83% | 5.846,00 |
| 08.12.2025 | 6,53 | 6,75 | 6,40 | 6,57 | 0,92% | 88,00 |
| 05.12.2025 | 6,67 | 6,80 | 6,51 | 6,51 | -2,11% | 3.140,00 |