13,090$
-10,28%
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,79 | 13,98 | 13,08 | 13,09 | -10,28% | 3.432.597,00 |
| 02.04.2025 | 14,13 | 14,72 | 14,08 | 14,59 | 1,81% | 1.868.368,00 |
| 01.04.2025 | 14,09 | 14,48 | 13,97 | 14,33 | 1,70% | 2.802.170,00 |
| 31.03.2025 | 14,29 | 14,32 | 13,77 | 14,09 | -3,03% | 4.561.474,00 |
| 28.03.2025 | 15,12 | 15,27 | 14,38 | 14,53 | -4,16% | 2.707.080,00 |
| 27.03.2025 | 15,82 | 15,85 | 15,14 | 15,16 | -4,83% | 3.635.224,00 |
| 26.03.2025 | 16,45 | 16,48 | 15,82 | 15,93 | -3,16% | 2.260.461,00 |
| 25.03.2025 | 16,00 | 16,48 | 15,97 | 16,45 | 3,13% | 2.556.818,00 |
| 24.03.2025 | 15,87 | 15,97 | 15,75 | 15,95 | 2,74% | 1.697.387,00 |
| 21.03.2025 | 15,06 | 15,59 | 15,02 | 15,53 | 1,54% | 2.527.711,00 |
| 20.03.2025 | 15,29 | 15,53 | 15,19 | 15,29 | -1,16% | 1.293.211,00 |
| 19.03.2025 | 15,23 | 15,73 | 15,21 | 15,47 | 1,84% | 1.817.051,00 |
| 18.03.2025 | 15,08 | 15,29 | 14,84 | 15,19 | -0,13% | 2.300.283,00 |
| 17.03.2025 | 14,85 | 15,38 | 14,71 | 15,21 | 2,22% | 2.376.938,00 |
| 14.03.2025 | 14,61 | 15,00 | 14,56 | 14,88 | 3,69% | 3.146.956,00 |
| 13.03.2025 | 14,71 | 14,78 | 14,25 | 14,35 | -3,17% | 2.478.726,00 |
| 12.03.2025 | 15,13 | 15,30 | 14,79 | 14,82 | -0,13% | 3.873.139,00 |
| 11.03.2025 | 14,71 | 15,19 | 14,59 | 14,84 | -0,13% | 4.693.439,00 |
| 10.03.2025 | 15,41 | 15,60 | 14,69 | 14,86 | -5,95% | 2.807.727,00 |
| 07.03.2025 | 15,87 | 16,08 | 15,05 | 15,80 | -0,88% | 2.999.753,00 |
| 06.03.2025 | 16,15 | 16,56 | 15,90 | 15,94 | -4,15% | 2.786.347,00 |
| 05.03.2025 | 16,32 | 16,81 | 16,32 | 16,63 | 1,65% | 2.242.860,00 |
| 04.03.2025 | 16,05 | 16,56 | 15,85 | 16,36 | 0,18% | 2.372.367,00 |
| 03.03.2025 | 17,11 | 17,21 | 16,27 | 16,33 | -4,28% | 2.716.148,00 |
| 28.02.2025 | 16,91 | 17,17 | 16,76 | 17,06 | -0,06% | 2.430.638,00 |
| 27.02.2025 | 17,49 | 17,69 | 17,07 | 17,07 | -1,39% | 3.213.667,00 |
| 26.02.2025 | 17,22 | 17,62 | 17,15 | 17,31 | 1,76% | 2.481.353,00 |
| 25.02.2025 | 17,15 | 17,32 | 16,76 | 17,01 | -1,10% | 2.742.251,00 |
| 24.02.2025 | 17,35 | 17,44 | 16,77 | 17,20 | -0,58% | 4.158.409,00 |
| 21.02.2025 | 17,97 | 18,02 | 17,03 | 17,30 | -4,53% | 6.759.159,00 |
| 20.02.2025 | 17,72 | 18,17 | 17,53 | 18,12 | 2,66% | 5.457.935,00 |
| 19.02.2025 | 17,36 | 17,90 | 17,30 | 17,65 | 0,28% | 4.440.203,00 |
| 18.02.2025 | 17,10 | 17,62 | 17,05 | 17,60 | 3,23% | 4.083.270,00 |
| 14.02.2025 | 17,48 | 17,66 | 16,82 | 17,05 | -2,18% | 3.844.793,00 |
| 13.02.2025 | 17,69 | 18,03 | 16,91 | 17,43 | -2,08% | 4.948.672,00 |
| 12.02.2025 | 18,76 | 18,78 | 16,73 | 17,80 | -0,34% | 10.434.186,00 |
| 11.02.2025 | 18,06 | 18,51 | 17,64 | 17,86 | -2,40% | 5.934.188,00 |
| 10.02.2025 | 18,30 | 18,57 | 18,24 | 18,30 | 2,29% | 4.423.325,00 |
| 07.02.2025 | 18,42 | 18,48 | 17,80 | 17,89 | -2,56% | 3.070.180,00 |
| 06.02.2025 | 18,70 | 18,78 | 18,23 | 18,36 | -0,76% | 3.648.396,00 |
| 05.02.2025 | 18,48 | 18,62 | 18,36 | 18,50 | 0,05% | 3.237.272,00 |
| 04.02.2025 | 18,50 | 18,54 | 18,27 | 18,49 | 0,16% | 2.759.443,00 |
| 03.02.2025 | 17,92 | 18,51 | 17,80 | 18,46 | -0,75% | 3.933.982,00 |
| 31.01.2025 | 19,04 | 19,27 | 18,54 | 18,60 | 0,00% | 4.519.346,00 |
| 30.01.2025 | 19,00 | 19,48 | 18,57 | 18,60 | -3,63% | 6.119.266,00 |
| 29.01.2025 | 19,60 | 19,62 | 18,73 | 19,30 | -2,28% | 6.663.984,00 |
| 28.01.2025 | 18,18 | 19,77 | 18,02 | 19,75 | 9,78% | 7.871.055,00 |
| 27.01.2025 | 17,96 | 19,14 | 17,77 | 17,99 | -1,69% | 5.832.071,00 |
| 24.01.2025 | 18,14 | 18,41 | 18,04 | 18,30 | 1,44% | 4.373.115,00 |
| 23.01.2025 | 17,13 | 18,05 | 17,07 | 18,04 | 4,46% | 3.474.943,00 |
| 22.01.2025 | 17,36 | 17,48 | 17,10 | 17,27 | -0,97% | 3.071.715,00 |
| 21.01.2025 | 16,69 | 17,47 | 16,63 | 17,44 | 0,00% | 4.191.685,00 |
| 17.01.2025 | 17,60 | 17,60 | 17,13 | 17,44 | -0,11% | 3.355.390,00 |
| 16.01.2025 | 17,00 | 17,60 | 16,96 | 17,46 | 4,11% | 3.398.436,00 |
| 15.01.2025 | 16,51 | 16,96 | 16,47 | 16,77 | 3,97% | 3.437.614,00 |
| 14.01.2025 | 15,76 | 16,25 | 15,71 | 16,13 | 3,40% | 2.863.059,00 |
| 13.01.2025 | 15,40 | 15,81 | 15,40 | 15,60 | 0,06% | 2.055.929,00 |
| 10.01.2025 | 15,80 | 15,87 | 15,29 | 15,59 | -3,47% | 3.275.298,00 |
| 08.01.2025 | 15,96 | 16,19 | 15,84 | 16,15 | 0,12% | 2.465.277,00 |
| 07.01.2025 | 16,38 | 16,47 | 15,98 | 16,13 | -1,22% | 2.557.370,00 |
| 06.01.2025 | 16,28 | 16,96 | 16,23 | 16,33 | 1,62% | 3.804.737,00 |
| 03.01.2025 | 16,11 | 16,15 | 15,72 | 16,07 | 1,07% | 2.899.766,00 |
| 02.01.2025 | 16,38 | 16,47 | 15,62 | 15,90 | -1,67% | 2.824.681,00 |
| 31.12.2024 | 16,12 | 16,37 | 15,97 | 16,17 | 1,06% | 3.800.725,00 |
| 30.12.2024 | 15,63 | 16,08 | 15,44 | 16,00 | 0,38% | 2.867.871,00 |
| 27.12.2024 | 15,96 | 16,12 | 15,71 | 15,94 | -0,75% | 2.548.816,00 |
| 26.12.2024 | 15,82 | 16,14 | 15,77 | 16,06 | 1,01% | 1.743.251,00 |
| 24.12.2024 | 15,70 | 16,03 | 15,60 | 15,90 | 1,99% | 1.110.335,00 |
| 23.12.2024 | 15,32 | 15,61 | 15,19 | 15,59 | 1,63% | 2.588.184,00 |
| 20.12.2024 | 15,00 | 15,55 | 14,96 | 15,34 | -0,39% | 5.454.097,00 |
| 19.12.2024 | 15,72 | 15,84 | 15,29 | 15,40 | -1,66% | 4.590.938,00 |
| 18.12.2024 | 16,83 | 16,92 | 15,36 | 15,66 | -6,73% | 5.666.896,00 |
| 17.12.2024 | 17,30 | 17,32 | 16,78 | 16,79 | -1,35% | 3.096.870,00 |
| 16.12.2024 | 16,51 | 17,07 | 16,39 | 17,02 | 2,84% | 2.923.790,00 |
| 13.12.2024 | 16,89 | 16,89 | 16,28 | 16,55 | -2,01% | 3.419.159,00 |
| 12.12.2024 | 16,63 | 16,93 | 16,51 | 16,89 | -0,41% | 2.892.030,00 |
| 11.12.2024 | 16,43 | 17,22 | 16,41 | 16,96 | 3,35% | 4.288.677,00 |
| 10.12.2024 | 16,74 | 17,15 | 16,33 | 16,41 | -2,44% | 5.722.108,00 |
| 09.12.2024 | 16,96 | 17,66 | 16,54 | 16,82 | 1,26% | 5.616.724,00 |
| 06.12.2024 | 16,35 | 16,64 | 16,18 | 16,61 | 3,23% | 2.902.060,00 |
| 05.12.2024 | 16,28 | 16,39 | 16,08 | 16,09 | -1,59% | 2.295.227,00 |
| 04.12.2024 | 16,58 | 16,73 | 16,11 | 16,35 | 2,32% | 5.047.649,00 |
| 03.12.2024 | 15,96 | 16,11 | 15,79 | 15,98 | -0,75% | 4.888.471,00 |
| 02.12.2024 | 16,27 | 16,53 | 16,00 | 16,10 | 0,69% | 4.455.179,00 |
| 29.11.2024 | 15,90 | 16,08 | 15,78 | 15,99 | 1,01% | 2.210.645,00 |
| 27.11.2024 | 16,26 | 16,36 | 15,80 | 15,83 | -3,00% | 3.996.203,00 |
| 26.11.2024 | 16,34 | 16,51 | 16,20 | 16,32 | -0,79% | 2.710.037,00 |
| 25.11.2024 | 16,70 | 16,82 | 16,33 | 16,45 | -0,54% | 4.604.927,00 |
| 22.11.2024 | 16,20 | 16,61 | 15,75 | 16,54 | 8,25% | 6.081.410,00 |
| 20.11.2024 | 15,12 | 15,39 | 15,06 | 15,28 | 1,93% | 5.288.016,00 |
| 19.11.2024 | 14,79 | 15,00 | 14,69 | 14,99 | -0,13% | 6.012.974,00 |
| 18.11.2024 | 15,83 | 15,84 | 14,92 | 15,01 | -4,58% | 5.393.382,00 |
| 15.11.2024 | 16,34 | 16,39 | 15,59 | 15,73 | -3,62% | 4.750.896,00 |
| 14.11.2024 | 16,78 | 16,94 | 16,30 | 16,32 | -1,86% | 5.073.767,00 |
| 13.11.2024 | 16,53 | 17,05 | 16,46 | 16,63 | 0,73% | 4.873.829,00 |
| 12.11.2024 | 16,12 | 16,71 | 16,08 | 16,51 | -0,03% | 3.159.624,00 |
| 11.11.2024 | 16,59 | 16,66 | 16,27 | 16,52 | 0,46% | 6.232.850,00 |
| 08.11.2024 | 16,37 | 16,52 | 15,91 | 16,44 | -2,26% | 9.374.921,00 |
| 07.11.2024 | 15,31 | 16,91 | 15,23 | 16,82 | 28,50% | 15.447.386,00 |
| 06.11.2024 | 12,85 | 13,10 | 12,74 | 13,09 | 5,23% | 4.222.297,00 |