15,340$
-0,39%
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 12,20 | 12,49 | 12,16 | 12,44 | 1,72% | 2.787.134,00 |
| 04.11.2024 | 12,05 | 12,35 | 11,91 | 12,23 | 1,49% | 3.766.703,00 |
| 01.11.2024 | 11,86 | 12,17 | 11,73 | 12,05 | 3,08% | 2.904.128,00 |
| 31.10.2024 | 11,89 | 12,00 | 11,69 | 11,69 | -1,60% | 3.895.939,00 |
| 30.10.2024 | 11,73 | 11,99 | 11,73 | 11,88 | 0,76% | 3.388.054,00 |
| 29.10.2024 | 11,67 | 11,84 | 11,60 | 11,79 | 0,77% | 1.846.341,00 |
| 28.10.2024 | 11,70 | 11,77 | 11,58 | 11,70 | 0,69% | 2.172.768,00 |
| 25.10.2024 | 11,65 | 11,80 | 11,56 | 11,62 | 0,17% | 2.256.927,00 |
| 24.10.2024 | 11,33 | 11,78 | 11,32 | 11,60 | 3,94% | 3.516.043,00 |
| 23.10.2024 | 11,42 | 11,48 | 10,87 | 11,16 | -2,11% | 3.427.537,00 |
| 22.10.2024 | 11,24 | 11,42 | 11,07 | 11,40 | 1,06% | 2.252.888,00 |
| 21.10.2024 | 11,31 | 11,37 | 11,13 | 11,28 | -0,18% | 2.226.268,00 |
| 18.10.2024 | 11,30 | 11,41 | 11,15 | 11,30 | 0,18% | 4.078.890,00 |
| 17.10.2024 | 11,30 | 11,37 | 11,06 | 11,28 | -0,18% | 4.856.625,00 |
| 16.10.2024 | 11,45 | 11,47 | 11,22 | 11,30 | -1,99% | 2.448.059,00 |
| 15.10.2024 | 11,36 | 11,57 | 11,29 | 11,53 | 1,23% | 2.270.429,00 |
| 14.10.2024 | 11,51 | 11,51 | 11,25 | 11,39 | -0,70% | 2.467.081,00 |
| 11.10.2024 | 11,07 | 11,57 | 11,07 | 11,47 | 2,78% | 2.540.643,00 |
| 10.10.2024 | 11,10 | 11,18 | 10,81 | 11,16 | -0,53% | 2.734.109,00 |
| 09.10.2024 | 11,05 | 11,28 | 10,99 | 11,22 | 1,63% | 1.255.890,00 |
| 08.10.2024 | 11,04 | 11,22 | 10,97 | 11,04 | 0,18% | 1.137.470,00 |
| 07.10.2024 | 11,19 | 11,19 | 11,00 | 11,02 | -1,96% | 1.778.820,00 |
| 04.10.2024 | 11,06 | 11,39 | 10,99 | 11,24 | 3,12% | 1.851.603,00 |
| 03.10.2024 | 10,93 | 11,04 | 10,84 | 10,90 | -1,00% | 2.189.525,00 |
| 02.10.2024 | 11,20 | 11,26 | 10,97 | 11,01 | -1,61% | 3.349.059,00 |
| 01.10.2024 | 11,52 | 11,55 | 11,18 | 11,19 | -2,48% | 2.943.340,00 |
| 30.09.2024 | 11,38 | 11,72 | 11,35 | 11,48 | 0,31% | 2.562.760,00 |
| 27.09.2024 | 11,17 | 11,50 | 11,12 | 11,44 | 3,72% | 2.930.155,00 |
| 26.09.2024 | 11,10 | 11,17 | 10,89 | 11,03 | 0,64% | 2.634.005,00 |
| 25.09.2024 | 11,30 | 11,30 | 10,95 | 10,96 | -3,09% | 2.470.087,00 |
| 24.09.2024 | 11,32 | 11,40 | 11,22 | 11,31 | 0,53% | 5.239.547,00 |
| 23.09.2024 | 11,38 | 11,38 | 11,09 | 11,25 | -0,79% | 1.778.289,00 |
| 20.09.2024 | 11,37 | 11,47 | 11,24 | 11,34 | -1,99% | 2.865.793,00 |
| 19.09.2024 | 11,46 | 11,65 | 11,31 | 11,57 | 3,67% | 3.106.581,00 |
| 18.09.2024 | 11,29 | 11,34 | 11,13 | 11,16 | -0,98% | 4.649.992,00 |
| 17.09.2024 | 11,23 | 11,32 | 11,12 | 11,27 | 1,35% | 3.535.806,00 |
| 16.09.2024 | 11,35 | 11,44 | 11,10 | 11,12 | -1,77% | 3.544.314,00 |
| 13.09.2024 | 11,27 | 11,48 | 11,23 | 11,32 | 1,07% | 1.821.343,00 |
| 12.09.2024 | 11,23 | 11,35 | 11,10 | 11,20 | 0,54% | 1.169.213,00 |
| 11.09.2024 | 11,18 | 11,27 | 11,06 | 11,14 | -0,80% | 3.065.759,00 |
| 10.09.2024 | 11,43 | 11,43 | 11,05 | 11,23 | -2,81% | 2.696.661,00 |
| 09.09.2024 | 11,41 | 11,75 | 11,37 | 11,56 | 1,81% | 1.429.751,00 |
| 06.09.2024 | 11,55 | 11,57 | 11,17 | 11,35 | -1,22% | 2.157.997,00 |
| 05.09.2024 | 11,37 | 11,53 | 11,24 | 11,49 | -0,52% | 2.006.716,00 |
| 04.09.2024 | 11,44 | 11,63 | 11,35 | 11,55 | 0,17% | 1.542.791,00 |
| 03.09.2024 | 11,54 | 11,72 | 11,42 | 11,53 | -1,28% | 1.650.699,00 |
| 30.08.2024 | 11,79 | 11,90 | 11,61 | 11,68 | -0,34% | 1.722.072,00 |
| 29.08.2024 | 11,79 | 11,98 | 11,65 | 11,72 | 0,77% | 1.436.722,00 |
| 28.08.2024 | 11,90 | 11,92 | 11,56 | 11,63 | -4,20% | 1.726.538,00 |
| 27.08.2024 | 12,03 | 12,23 | 12,01 | 12,14 | -0,01% | 1.263.793,00 |
| 26.08.2024 | 12,03 | 12,23 | 11,99 | 12,14 | 1,60% | 1.014.858,00 |
| 23.08.2024 | 11,71 | 11,96 | 11,60 | 11,95 | 3,02% | 1.601.204,00 |
| 22.08.2024 | 12,01 | 12,17 | 11,56 | 11,60 | -3,33% | 980.755,00 |
| 21.08.2024 | 12,16 | 12,21 | 11,87 | 12,00 | -1,07% | 1.314.304,00 |
| 20.08.2024 | 11,80 | 12,21 | 11,73 | 12,13 | 3,23% | 4.023.148,00 |
| 19.08.2024 | 11,50 | 11,85 | 11,47 | 11,75 | 2,35% | 1.622.892,00 |
| 16.08.2024 | 11,30 | 11,50 | 11,25 | 11,48 | 1,23% | 2.053.364,00 |
| 15.08.2024 | 11,33 | 11,69 | 11,27 | 11,34 | 2,44% | 2.845.283,00 |
| 14.08.2024 | 11,11 | 11,22 | 10,98 | 11,07 | -1,51% | 2.315.238,00 |
| 13.08.2024 | 11,21 | 11,32 | 11,14 | 11,24 | 0,72% | 1.559.003,00 |
| 12.08.2024 | 11,25 | 11,34 | 11,13 | 11,16 | -0,80% | 1.746.549,00 |
| 09.08.2024 | 11,25 | 11,35 | 11,13 | 11,25 | -0,27% | 1.963.803,00 |
| 08.08.2024 | 11,16 | 11,33 | 11,15 | 11,28 | 2,17% | 1.995.579,00 |
| 07.08.2024 | 11,36 | 11,47 | 11,03 | 11,04 | -0,90% | 1.551.006,00 |
| 06.08.2024 | 11,35 | 11,36 | 11,14 | 11,14 | -1,50% | 2.675.985,00 |
| 05.08.2024 | 11,00 | 11,45 | 10,96 | 11,31 | -3,00% | 2.369.473,00 |
| 02.08.2024 | 11,54 | 11,78 | 11,24 | 11,66 | -2,59% | 1.973.796,00 |
| 01.08.2024 | 12,57 | 12,70 | 11,87 | 11,97 | -4,24% | 2.999.801,00 |
| 31.07.2024 | 13,50 | 13,56 | 12,41 | 12,50 | -5,87% | 5.417.085,00 |