3,789€
1,36%
Echtzeit-Aktienkurs SimilarWeb Ltd
Bid:
Ask:
Aktienkurse zur SimilarWeb Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 3,64 | 3,79 | 3,61 | 3,79 | 3,75% | - |
| 11.06.2026 | 3,62 | 3,70 | 3,54 | 3,65 | 0,88% | - |
| 10.06.2026 | 3,52 | 3,72 | 3,49 | 3,62 | 2,44% | - |
| 09.06.2026 | 3,58 | 3,63 | 3,42 | 3,53 | -1,06% | - |
| 08.06.2026 | 3,51 | 3,65 | 3,47 | 3,57 | 1,51% | - |
| 05.06.2026 | 3,73 | 3,74 | 3,47 | 3,52 | -6,89% | - |
| 04.06.2026 | 3,71 | 3,88 | 3,55 | 3,78 | 2,72% | - |
| 03.06.2026 | 3,77 | 3,81 | 3,48 | 3,68 | -2,52% | - |
| 02.06.2026 | 3,73 | 3,97 | 3,53 | 3,77 | 0,69% | - |
| 01.06.2026 | 3,57 | 3,78 | 3,47 | 3,75 | 5,34% | - |
| 29.05.2026 | 3,68 | 3,70 | 3,54 | 3,56 | -0,75% | - |
| 28.05.2026 | 3,32 | 3,62 | 3,29 | 3,58 | 7,47% | - |
| 27.05.2026 | 3,42 | 3,48 | 3,28 | 3,33 | -2,60% | - |
| 26.05.2026 | 3,57 | 3,73 | 3,42 | 3,42 | -4,20% | - |
| 25.05.2026 | 3,57 | 3,60 | 3,57 | 3,57 | 0,34% | - |
| 22.05.2026 | 3,26 | 3,59 | 3,22 | 3,56 | 9,27% | - |
| 21.05.2026 | 3,28 | 3,46 | 3,19 | 3,26 | -0,97% | - |
| 20.05.2026 | 3,17 | 3,40 | 3,14 | 3,29 | 5,01% | - |
| 19.05.2026 | 2,93 | 3,27 | 2,92 | 3,13 | 7,55% | - |
| 18.05.2026 | 2,70 | 2,91 | 2,62 | 2,91 | 7,21% | - |
| 15.05.2026 | 2,63 | 2,73 | 2,55 | 2,72 | 3,70% | - |
| 14.05.2026 | 2,44 | 2,62 | 2,42 | 2,62 | 10,27% | - |
| 13.05.2026 | 2,66 | 2,97 | 2,24 | 2,38 | -10,68% | - |
| 12.05.2026 | 2,71 | 2,74 | 2,61 | 2,66 | -1,37% | - |
| 11.05.2026 | 2,88 | 2,89 | 2,64 | 2,70 | -7,38% | - |
| 08.05.2026 | 2,80 | 2,92 | 2,70 | 2,91 | 4,07% | - |
| 07.05.2026 | 2,62 | 2,82 | 2,61 | 2,80 | 7,37% | - |
| 06.05.2026 | 2,72 | 2,81 | 2,47 | 2,61 | -4,61% | - |
| 05.05.2026 | 2,59 | 2,73 | 2,56 | 2,73 | 5,32% | - |
| 04.05.2026 | 2,68 | 2,74 | 2,55 | 2,59 | 8,04% | - |
| 30.04.2026 | 2,31 | 2,42 | 2,27 | 2,40 | 3,98% | - |
| 29.04.2026 | 2,31 | 2,36 | 2,25 | 2,31 | 0,17% | - |
| 28.04.2026 | 2,30 | 2,36 | 2,25 | 2,31 | 0,30% | - |
| 27.04.2026 | 2,21 | 2,32 | 2,05 | 2,30 | 4,22% | - |
| 24.04.2026 | 2,22 | 2,23 | 2,13 | 2,21 | -0,09% | - |
| 23.04.2026 | 2,29 | 2,29 | 2,12 | 2,21 | -3,07% | - |
| 22.04.2026 | 2,31 | 2,45 | 2,26 | 2,28 | -2,11% | - |
| 21.04.2026 | 2,26 | 2,43 | 2,22 | 2,33 | 4,73% | - |
| 20.04.2026 | 2,22 | 2,29 | 2,20 | 2,22 | 0,23% | - |
| 17.04.2026 | 2,22 | 2,31 | 2,20 | 2,22 | 0,59% | - |
| 16.04.2026 | 2,21 | 2,29 | 2,17 | 2,20 | -0,23% | - |
| 15.04.2026 | 2,07 | 2,23 | 2,06 | 2,21 | 6,41% | - |
| 14.04.2026 | 2,03 | 2,12 | 2,01 | 2,08 | 0,44% | - |
| 13.04.2026 | 1,98 | 2,08 | 1,95 | 2,07 | 4,19% | - |
| 10.04.2026 | 2,12 | 2,12 | 1,94 | 1,98 | -6,02% | - |
| 09.04.2026 | 2,30 | 2,30 | 2,06 | 2,11 | -8,14% | - |
| 08.04.2026 | 2,34 | 2,42 | 2,28 | 2,30 | 0,17% | - |
| 07.04.2026 | 2,36 | 2,38 | 2,27 | 2,29 | -0,43% | - |
| 02.04.2026 | 2,29 | 2,39 | 2,20 | 2,30 | 0,00% | - |
| 01.04.2026 | 2,26 | 2,33 | 2,17 | 2,30 | 1,99% | - |
| 31.03.2026 | 2,18 | 2,28 | 2,18 | 2,26 | 3,91% | - |
| 30.03.2026 | 2,19 | 2,27 | 2,14 | 2,17 | -1,36% | - |
| 27.03.2026 | 2,33 | 2,34 | 2,18 | 2,20 | -5,33% | - |
| 26.03.2026 | 2,32 | 2,42 | 2,26 | 2,33 | 0,74% | - |
| 25.03.2026 | 2,35 | 2,42 | 2,25 | 2,31 | -1,41% | - |
| 24.03.2026 | 2,31 | 2,35 | 2,23 | 2,34 | 1,65% | 417.220,00 |
| 23.03.2026 | 2,25 | 2,34 | 2,25 | 2,31 | 1,63% | - |
| 20.03.2026 | 2,32 | 2,33 | 2,24 | 2,27 | -2,03% | - |
| 19.03.2026 | 2,39 | 2,42 | 2,27 | 2,32 | -3,06% | - |
| 18.03.2026 | 2,45 | 2,48 | 2,36 | 2,39 | -2,05% | - |
| 17.03.2026 | 2,35 | 2,51 | 2,34 | 2,44 | 3,31% | - |
| 16.03.2026 | 2,36 | 2,40 | 2,34 | 2,36 | 0,64% | - |
| 13.03.2026 | 2,26 | 2,37 | 2,25 | 2,35 | 4,08% | - |
| 12.03.2026 | 2,26 | 2,39 | 2,22 | 2,25 | -0,97% | - |
| 11.03.2026 | 2,32 | 2,39 | 2,23 | 2,28 | -2,07% | - |
| 10.03.2026 | 2,35 | 2,39 | 2,23 | 2,32 | -0,30% | - |
| 09.03.2026 | 2,40 | 2,43 | 2,27 | 2,33 | -4,63% | - |
| 06.03.2026 | 2,53 | 2,54 | 2,39 | 2,44 | -2,86% | - |
| 05.03.2026 | 2,33 | 2,53 | 2,26 | 2,52 | 8,17% | - |
| 04.03.2026 | 2,30 | 2,42 | 2,27 | 2,33 | 0,52% | 30.768,00 |
| 03.03.2026 | 2,21 | 2,36 | 2,14 | 2,31 | 4,19% | - |
| 02.03.2026 | 2,18 | 2,28 | 2,16 | 2,22 | 1,14% | - |
| 27.02.2026 | 2,27 | 2,28 | 2,17 | 2,20 | -3,22% | - |
| 26.02.2026 | 2,30 | 2,38 | 2,25 | 2,27 | -1,09% | - |
| 25.02.2026 | 2,24 | 2,37 | 2,22 | 2,29 | 2,46% | - |
| 24.02.2026 | 2,18 | 2,39 | 2,16 | 2,24 | 3,76% | - |
| 23.02.2026 | 2,39 | 2,39 | 2,15 | 2,16 | -8,41% | 460.000,00 |
| 20.02.2026 | 2,17 | 2,50 | 2,15 | 2,36 | 10,05% | 117.280,00 |
| 19.02.2026 | 2,10 | 2,29 | 1,96 | 2,14 | -0,79% | 132.000,00 |
| 18.02.2026 | 2,74 | 2,79 | 1,89 | 2,16 | -35,38% | - |
| 17.02.2026 | 3,36 | 3,41 | 3,15 | 3,34 | -0,65% | - |
| 16.02.2026 | 3,39 | 3,40 | 3,35 | 3,36 | 0,21% | - |
| 13.02.2026 | 3,29 | 3,47 | 3,23 | 3,35 | 2,85% | - |
| 12.02.2026 | 3,53 | 3,65 | 3,09 | 3,26 | -8,04% | - |
| 11.02.2026 | 3,93 | 4,00 | 3,45 | 3,55 | -9,52% | - |
| 10.02.2026 | 3,91 | 4,09 | 3,90 | 3,92 | 0,64% | 19.025,00 |
| 09.02.2026 | 4,02 | 4,07 | 3,71 | 3,89 | -1,39% | 70.000,00 |
| 06.02.2026 | 3,72 | 4,03 | 3,68 | 3,95 | 8,02% | - |
| 05.02.2026 | 3,76 | 3,90 | 3,52 | 3,66 | -1,88% | - |
| 04.02.2026 | 3,99 | 4,02 | 3,57 | 3,73 | -5,10% | - |
| 03.02.2026 | 4,42 | 4,44 | 3,86 | 3,93 | -10,59% | 38.150,00 |
| 02.02.2026 | 4,37 | 4,60 | 4,33 | 4,39 | -0,30% | 2.500,00 |
| 30.01.2026 | 4,42 | 4,58 | 4,39 | 4,40 | -1,39% | - |
| 29.01.2026 | 4,73 | 4,78 | 4,42 | 4,47 | -5,60% | 14.400,00 |
| 28.01.2026 | 4,70 | 4,86 | 4,65 | 4,73 | 2,31% | 15.000,00 |
| 27.01.2026 | 4,83 | 4,91 | 4,61 | 4,62 | -4,15% | - |
| 26.01.2026 | 4,89 | 5,02 | 4,80 | 4,82 | -1,07% | - |
| 23.01.2026 | 4,85 | 4,96 | 4,80 | 4,88 | 1,35% | - |
| 22.01.2026 | 4,76 | 5,02 | 4,75 | 4,81 | 0,67% | - |
| 21.01.2026 | 5,03 | 5,18 | 4,68 | 4,78 | -3,77% | - |