13,160$
-2,30%
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 13,26 | 13,36 | 13,00 | 13,16 | -2,30% | 3.786.109,00 |
| 29.08.2025 | 13,66 | 13,73 | 13,44 | 13,47 | -0,44% | 2.205.937,00 |
| 28.08.2025 | 13,69 | 13,81 | 13,52 | 13,53 | -0,59% | 2.601.091,00 |
| 27.08.2025 | 13,27 | 13,65 | 13,27 | 13,61 | 3,26% | 3.130.949,00 |
| 26.08.2025 | 13,57 | 13,59 | 13,16 | 13,18 | -2,87% | 3.250.681,00 |
| 25.08.2025 | 13,91 | 13,96 | 13,48 | 13,57 | -2,86% | 3.158.751,00 |
| 22.08.2025 | 13,20 | 14,06 | 13,20 | 13,97 | 5,83% | 5.882.299,00 |
| 21.08.2025 | 13,02 | 13,36 | 12,92 | 13,20 | 0,69% | 3.357.050,00 |
| 20.08.2025 | 13,21 | 13,30 | 12,99 | 13,11 | -1,28% | 3.133.973,00 |
| 19.08.2025 | 13,45 | 13,58 | 13,18 | 13,28 | -0,67% | 2.971.827,00 |
| 18.08.2025 | 13,10 | 13,38 | 12,98 | 13,37 | 2,22% | 5.387.128,00 |
| 15.08.2025 | 13,07 | 13,32 | 13,01 | 13,08 | 0,93% | 4.286.319,00 |
| 14.08.2025 | 13,04 | 13,10 | 12,90 | 12,96 | -2,34% | 6.064.575,00 |
| 13.08.2025 | 12,66 | 13,28 | 12,51 | 13,27 | 5,65% | 7.344.057,00 |
| 12.08.2025 | 12,34 | 12,68 | 12,33 | 12,56 | 2,20% | 7.355.692,00 |
| 11.08.2025 | 12,48 | 12,85 | 12,29 | 12,29 | -2,69% | 4.542.909,00 |
| 08.08.2025 | 12,99 | 13,14 | 12,60 | 12,63 | -2,47% | 4.463.404,00 |
| 07.08.2025 | 13,57 | 13,57 | 12,59 | 12,95 | -2,78% | 5.163.270,00 |
| 06.08.2025 | 13,54 | 13,63 | 13,19 | 13,32 | -1,04% | 4.849.623,00 |
| 05.08.2025 | 13,07 | 13,58 | 12,86 | 13,46 | 3,62% | 6.945.735,00 |
| 04.08.2025 | 12,92 | 13,17 | 12,83 | 12,99 | 2,49% | 5.835.065,00 |
| 01.08.2025 | 12,74 | 12,82 | 12,41 | 12,68 | -2,42% | 7.733.869,00 |
| 31.07.2025 | 13,61 | 13,68 | 12,93 | 12,99 | -4,27% | 8.934.148,00 |
| 30.07.2025 | 14,25 | 14,29 | 13,27 | 13,57 | -2,44% | 10.252.823,00 |
| 29.07.2025 | 14,17 | 14,17 | 13,68 | 13,91 | -0,64% | 11.182.252,00 |
| 28.07.2025 | 14,30 | 14,37 | 13,97 | 14,00 | -1,34% | 5.348.142,00 |
| 25.07.2025 | 14,01 | 14,19 | 13,92 | 14,19 | -0,49% | 5.572.022,00 |
| 24.07.2025 | 14,29 | 14,43 | 13,92 | 14,26 | -1,59% | 3.671.376,00 |
| 23.07.2025 | 14,70 | 14,74 | 13,89 | 14,49 | -1,70% | 5.345.661,00 |
| 22.07.2025 | 14,84 | 15,06 | 14,70 | 14,74 | -0,20% | 3.406.968,00 |
| 21.07.2025 | 14,73 | 14,86 | 14,60 | 14,77 | 1,03% | 3.252.429,00 |
| 18.07.2025 | 14,38 | 14,69 | 14,20 | 14,62 | 3,03% | 3.349.099,00 |
| 17.07.2025 | 13,89 | 14,24 | 13,89 | 14,19 | 1,94% | 3.586.590,00 |
| 16.07.2025 | 13,95 | 14,05 | 13,69 | 13,92 | 0,94% | 4.652.982,00 |
| 15.07.2025 | 14,22 | 14,27 | 13,75 | 13,79 | -2,34% | 17.413.583,00 |
| 14.07.2025 | 13,98 | 14,30 | 13,97 | 14,12 | 0,50% | 3.126.521,00 |
| 11.07.2025 | 14,57 | 14,65 | 13,99 | 14,05 | -4,65% | 2.671.502,00 |
| 10.07.2025 | 15,36 | 15,42 | 14,73 | 14,74 | -4,07% | 3.806.533,00 |
| 09.07.2025 | 15,33 | 15,47 | 15,08 | 15,36 | 0,99% | 2.276.566,00 |
| 08.07.2025 | 15,14 | 15,46 | 15,00 | 15,21 | 1,40% | 2.797.437,00 |
| 07.07.2025 | 15,02 | 15,22 | 14,93 | 15,00 | -1,32% | 1.971.081,00 |
| 03.07.2025 | 14,90 | 15,47 | 14,90 | 15,20 | 3,05% | 1.798.797,00 |
| 02.07.2025 | 15,15 | 15,30 | 14,63 | 14,75 | -2,83% | 2.406.404,00 |
| 01.07.2025 | 14,89 | 15,37 | 14,75 | 15,18 | 1,81% | 2.741.836,00 |
| 30.06.2025 | 14,94 | 15,06 | 14,82 | 14,91 | 0,61% | 2.754.650,00 |
| 27.06.2025 | 14,83 | 15,01 | 14,64 | 14,82 | 0,00% | 2.598.532,00 |
| 26.06.2025 | 14,70 | 14,86 | 14,48 | 14,82 | 1,44% | 1.685.927,00 |
| 25.06.2025 | 15,01 | 15,04 | 14,59 | 14,61 | -1,75% | 1.915.729,00 |
| 24.06.2025 | 14,85 | 15,01 | 14,77 | 14,87 | 1,85% | 2.449.006,00 |
| 23.06.2025 | 14,74 | 14,83 | 14,42 | 14,60 | -0,95% | 3.170.398,00 |
| 20.06.2025 | 15,02 | 15,08 | 14,66 | 14,74 | -1,27% | 3.751.110,00 |
| 18.06.2025 | 15,31 | 15,51 | 14,89 | 14,93 | -2,55% | 2.506.390,00 |
| 17.06.2025 | 15,54 | 15,54 | 15,25 | 15,32 | -0,97% | 1.717.168,00 |
| 16.06.2025 | 15,10 | 15,47 | 14,95 | 15,47 | 3,55% | 2.180.925,00 |
| 13.06.2025 | 15,35 | 15,45 | 14,87 | 14,94 | -4,60% | 2.767.803,00 |
| 12.06.2025 | 15,51 | 15,71 | 15,36 | 15,66 | 0,19% | 2.451.494,00 |
| 11.06.2025 | 15,97 | 16,05 | 15,63 | 15,63 | -1,64% | 2.097.635,00 |
| 10.06.2025 | 15,96 | 16,04 | 15,77 | 15,89 | -0,38% | 2.369.470,00 |
| 09.06.2025 | 15,77 | 16,01 | 15,64 | 15,95 | 1,66% | 2.066.794,00 |
| 06.06.2025 | 15,79 | 15,80 | 15,44 | 15,69 | 0,48% | 1.796.527,00 |
| 05.06.2025 | 15,62 | 15,87 | 15,49 | 15,62 | 0,55% | 1.728.789,00 |
| 04.06.2025 | 15,64 | 15,67 | 15,37 | 15,53 | -0,38% | 1.686.548,00 |
| 03.06.2025 | 15,16 | 15,61 | 15,01 | 15,59 | 3,79% | 1.816.977,00 |
| 02.06.2025 | 15,27 | 15,35 | 14,84 | 15,02 | -1,64% | 3.213.650,00 |
| 30.05.2025 | 14,97 | 15,46 | 14,80 | 15,27 | 1,87% | 3.574.626,00 |
| 29.05.2025 | 15,14 | 15,30 | 14,73 | 14,99 | -0,27% | 2.125.011,00 |
| 28.05.2025 | 14,86 | 15,03 | 14,78 | 15,03 | 0,94% | 1.777.257,00 |
| 27.05.2025 | 14,76 | 14,94 | 14,64 | 14,89 | 3,26% | 1.993.422,00 |
| 23.05.2025 | 14,26 | 14,55 | 14,24 | 14,42 | -1,44% | 2.877.187,00 |
| 22.05.2025 | 14,50 | 14,71 | 14,37 | 14,63 | 0,83% | 3.629.183,00 |
| 21.05.2025 | 14,58 | 14,86 | 14,43 | 14,51 | -1,56% | 2.883.313,00 |
| 20.05.2025 | 14,84 | 14,90 | 14,63 | 14,74 | -0,74% | 2.907.190,00 |
| 19.05.2025 | 15,24 | 15,28 | 14,84 | 14,85 | -4,13% | 3.388.733,00 |
| 16.05.2025 | 15,34 | 15,61 | 15,34 | 15,49 | 0,00% | 1.861.035,00 |
| 15.05.2025 | 15,67 | 15,75 | 15,31 | 15,49 | -1,59% | 1.576.759,00 |
| 14.05.2025 | 16,00 | 16,14 | 15,64 | 15,74 | -1,50% | 2.001.428,00 |
| 13.05.2025 | 15,73 | 16,12 | 15,70 | 15,98 | 1,98% | 3.449.242,00 |
| 12.05.2025 | 15,30 | 15,69 | 15,08 | 15,67 | 7,62% | 3.235.842,00 |
| 09.05.2025 | 14,79 | 14,84 | 14,42 | 14,56 | -1,15% | 2.105.985,00 |
| 08.05.2025 | 14,50 | 14,90 | 14,44 | 14,73 | 3,59% | 2.607.611,00 |
| 07.05.2025 | 14,30 | 14,41 | 14,04 | 14,22 | -0,42% | 2.374.087,00 |
| 06.05.2025 | 14,27 | 14,46 | 14,14 | 14,28 | -1,52% | 2.456.097,00 |
| 05.05.2025 | 14,62 | 14,86 | 14,48 | 14,50 | -1,36% | 2.588.042,00 |
| 02.05.2025 | 14,69 | 14,86 | 14,50 | 14,70 | 1,59% | 2.827.578,00 |
| 01.05.2025 | 15,10 | 15,24 | 14,47 | 14,47 | -1,96% | 3.764.347,00 |
| 30.04.2025 | 14,82 | 15,09 | 13,36 | 14,76 | 2,93% | 10.589.946,00 |
| 29.04.2025 | 14,13 | 14,37 | 14,12 | 14,34 | 1,49% | 4.974.169,00 |
| 28.04.2025 | 14,11 | 14,34 | 13,94 | 14,13 | 0,43% | 3.829.211,00 |
| 25.04.2025 | 13,54 | 14,13 | 13,48 | 14,07 | 3,15% | 2.945.494,00 |
| 24.04.2025 | 12,89 | 13,71 | 12,88 | 13,64 | 6,73% | 3.915.130,00 |
| 23.04.2025 | 12,89 | 13,32 | 12,74 | 12,78 | 4,67% | 2.322.573,00 |
| 22.04.2025 | 12,13 | 12,31 | 12,00 | 12,21 | 1,16% | 3.049.401,00 |
| 21.04.2025 | 12,40 | 12,56 | 11,83 | 12,07 | -4,21% | 3.381.934,00 |
| 17.04.2025 | 12,54 | 12,67 | 12,38 | 12,60 | 0,48% | 1.919.601,00 |
| 16.04.2025 | 12,61 | 12,86 | 12,45 | 12,54 | -2,26% | 2.449.621,00 |
| 15.04.2025 | 12,69 | 13,13 | 12,69 | 12,83 | 1,18% | 2.113.905,00 |
| 14.04.2025 | 12,79 | 12,94 | 12,49 | 12,68 | 1,20% | 2.727.530,00 |
| 11.04.2025 | 12,58 | 12,74 | 12,09 | 12,53 | -0,36% | 2.258.783,00 |
| 10.04.2025 | 12,81 | 13,01 | 12,26 | 12,58 | -4,88% | 3.436.759,00 |
| 09.04.2025 | 11,89 | 13,61 | 11,79 | 13,22 | 9,44% | 5.353.279,00 |