11,870$
0,17%
Echtzeit-Aktienkurs SEMrush Holdings Inc.
Bid:
Ask:
Aktienkurse zur SEMrush Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,86 | 11,91 | 11,85 | 11,87 | 0,17% | 725.837,00 |
| 11.12.2025 | 11,85 | 11,87 | 11,85 | 11,85 | 0,08% | 836.090,00 |
| 10.12.2025 | 11,84 | 11,86 | 11,84 | 11,84 | 0,00% | 1.278.159,00 |
| 09.12.2025 | 11,84 | 11,86 | 11,84 | 11,84 | 0,00% | 1.817.595,00 |
| 08.12.2025 | 11,85 | 11,85 | 11,84 | 11,84 | 0,00% | 2.510.433,00 |
| 05.12.2025 | 11,84 | 11,85 | 11,83 | 11,84 | 0,00% | 1.401.418,00 |
| 04.12.2025 | 11,84 | 11,85 | 11,84 | 11,84 | 0,00% | 1.192.406,00 |
| 03.12.2025 | 11,83 | 11,85 | 11,83 | 11,84 | 0,08% | 897.199,00 |
| 02.12.2025 | 11,83 | 11,88 | 11,83 | 11,83 | 0,00% | 1.621.007,00 |
| 01.12.2025 | 11,83 | 11,84 | 11,82 | 11,83 | 0,00% | 1.719.714,00 |
| 28.11.2025 | 11,81 | 11,83 | 11,81 | 11,83 | 0,08% | 983.264,00 |
| 26.11.2025 | 11,81 | 11,84 | 11,81 | 11,82 | 0,08% | 2.456.951,00 |
| 25.11.2025 | 11,79 | 11,84 | 11,79 | 11,81 | 0,17% | 2.470.969,00 |
| 24.11.2025 | 11,79 | 11,80 | 11,78 | 11,79 | 0,17% | 3.939.153,00 |
| 20.11.2025 | 11,78 | 11,82 | 11,77 | 11,77 | 0,09% | 9.023.812,00 |
| 19.11.2025 | 11,79 | 11,83 | 11,76 | 11,76 | 73,96% | 43.485.866,00 |
| 18.11.2025 | 6,72 | 6,82 | 6,58 | 6,76 | 0,15% | 1.453.525,00 |
| 17.11.2025 | 7,02 | 7,09 | 6,74 | 6,75 | -7,66% | 1.237.480,00 |
| 13.11.2025 | 7,48 | 7,62 | 7,31 | 7,31 | -3,18% | 1.550.942,00 |
| 12.11.2025 | 7,54 | 7,56 | 7,35 | 7,55 | 1,34% | 1.208.047,00 |
| 11.11.2025 | 7,35 | 7,68 | 7,35 | 7,45 | 1,36% | 1.879.040,00 |
| 10.11.2025 | 7,34 | 7,40 | 7,23 | 7,35 | 1,52% | 1.584.196,00 |
| 07.11.2025 | 7,00 | 7,24 | 6,74 | 7,24 | 0,70% | 2.063.031,00 |
| 06.11.2025 | 7,45 | 8,24 | 6,56 | 7,19 | -4,26% | 3.138.187,00 |
| 05.11.2025 | 7,13 | 7,56 | 7,08 | 7,51 | 6,07% | 1.570.878,00 |
| 04.11.2025 | 7,20 | 7,31 | 6,99 | 7,08 | -3,41% | 2.302.085,00 |
| 03.11.2025 | 7,26 | 7,33 | 7,12 | 7,33 | 0,96% | 1.049.327,00 |
| 31.10.2025 | 7,20 | 7,30 | 7,10 | 7,26 | 1,82% | 1.950.581,00 |
| 30.10.2025 | 7,25 | 7,38 | 7,09 | 7,13 | -2,60% | 1.794.371,00 |
| 29.10.2025 | 7,75 | 7,77 | 7,32 | 7,32 | -6,51% | 1.366.088,00 |
| 28.10.2025 | 7,80 | 7,87 | 7,77 | 7,83 | 0,64% | 921.158,00 |
| 27.10.2025 | 7,78 | 7,82 | 7,71 | 7,78 | 1,30% | 886.302,00 |
| 24.10.2025 | 7,75 | 7,77 | 7,61 | 7,68 | 0,39% | 937.435,00 |
| 23.10.2025 | 7,59 | 7,71 | 7,53 | 7,65 | 0,26% | 837.472,00 |
| 22.10.2025 | 7,50 | 7,68 | 7,45 | 7,63 | 0,53% | 1.038.884,00 |
| 21.10.2025 | 7,35 | 7,62 | 7,31 | 7,59 | 2,85% | 912.957,00 |
| 20.10.2025 | 7,30 | 7,47 | 7,30 | 7,38 | 2,79% | 691.358,00 |
| 17.10.2025 | 7,26 | 7,38 | 7,10 | 7,18 | -2,05% | 1.069.414,00 |
| 16.10.2025 | 7,35 | 7,57 | 7,33 | 7,33 | 0,27% | 1.007.376,00 |
| 15.10.2025 | 7,18 | 7,33 | 7,10 | 7,31 | 1,81% | 795.618,00 |
| 14.10.2025 | 6,97 | 7,27 | 6,91 | 7,18 | 1,13% | 1.611.747,00 |
| 13.10.2025 | 7,20 | 7,30 | 7,02 | 7,10 | 0,57% | 800.628,00 |
| 10.10.2025 | 7,41 | 7,45 | 7,02 | 7,06 | -4,72% | 1.089.640,00 |
| 09.10.2025 | 7,31 | 7,45 | 7,19 | 7,41 | 0,82% | 886.174,00 |
| 08.10.2025 | 7,34 | 7,53 | 7,25 | 7,35 | 1,38% | 991.336,00 |
| 07.10.2025 | 7,44 | 7,45 | 7,15 | 7,25 | -2,42% | 1.208.742,00 |
| 06.10.2025 | 7,40 | 7,71 | 7,20 | 7,43 | 2,62% | 1.617.551,00 |
| 02.10.2025 | 7,15 | 7,28 | 7,05 | 7,24 | 1,26% | 1.403.528,00 |
| 01.10.2025 | 7,22 | 7,37 | 7,11 | 7,15 | 0,99% | 1.675.167,00 |
| 30.09.2025 | 7,31 | 7,32 | 6,97 | 7,08 | -2,75% | 1.193.331,00 |
| 29.09.2025 | 7,47 | 7,48 | 7,22 | 7,28 | -1,75% | 1.040.873,00 |
| 26.09.2025 | 7,48 | 7,50 | 7,38 | 7,41 | -0,54% | 593.542,00 |
| 25.09.2025 | 7,41 | 7,47 | 7,36 | 7,45 | -1,59% | 693.270,00 |
| 24.09.2025 | 7,48 | 7,70 | 7,42 | 7,57 | 2,85% | 1.351.266,00 |
| 23.09.2025 | 7,53 | 7,55 | 7,35 | 7,36 | -2,00% | 829.060,00 |
| 22.09.2025 | 7,26 | 7,53 | 7,26 | 7,51 | 2,60% | 1.101.307,00 |
| 19.09.2025 | 7,64 | 7,64 | 7,31 | 7,32 | -2,79% | 2.202.681,00 |
| 18.09.2025 | 7,41 | 7,61 | 7,41 | 7,53 | 2,17% | 1.037.462,00 |
| 17.09.2025 | 7,48 | 7,66 | 7,31 | 7,37 | -0,54% | 1.313.534,00 |
| 16.09.2025 | 7,41 | 7,55 | 7,38 | 7,41 | -0,40% | 1.091.067,00 |
| 15.09.2025 | 7,45 | 7,54 | 7,42 | 7,44 | 0,40% | 867.701,00 |
| 12.09.2025 | 7,60 | 7,60 | 7,40 | 7,41 | -2,50% | 705.277,00 |
| 11.09.2025 | 7,42 | 7,61 | 7,40 | 7,60 | 3,12% | 1.030.014,00 |
| 10.09.2025 | 7,73 | 7,77 | 7,32 | 7,37 | -4,66% | 1.155.811,00 |
| 09.09.2025 | 7,81 | 7,81 | 7,66 | 7,73 | -0,64% | 817.623,00 |
| 08.09.2025 | 7,77 | 7,90 | 7,66 | 7,78 | 0,78% | 1.221.751,00 |
| 05.09.2025 | 7,71 | 7,89 | 7,60 | 7,72 | 0,52% | 932.224,00 |
| 04.09.2025 | 7,76 | 7,79 | 7,51 | 7,68 | -0,39% | 866.834,00 |
| 03.09.2025 | 7,73 | 7,80 | 7,66 | 7,71 | 0,39% | 709.535,00 |
| 02.09.2025 | 7,74 | 7,80 | 7,62 | 7,68 | -2,78% | 1.255.752,00 |
| 29.08.2025 | 7,88 | 8,07 | 7,85 | 7,90 | 0,25% | 1.054.055,00 |
| 28.08.2025 | 7,89 | 8,06 | 7,82 | 7,88 | 0,25% | 764.442,00 |
| 27.08.2025 | 7,76 | 7,87 | 7,71 | 7,86 | 2,34% | 1.022.805,00 |
| 26.08.2025 | 7,70 | 7,82 | 7,63 | 7,68 | -0,26% | 1.185.298,00 |
| 25.08.2025 | 7,85 | 7,94 | 7,69 | 7,70 | -2,65% | 862.229,00 |
| 22.08.2025 | 7,77 | 8,01 | 7,74 | 7,91 | 2,46% | 1.063.530,00 |
| 21.08.2025 | 7,62 | 7,74 | 7,52 | 7,72 | 1,71% | 939.963,00 |
| 20.08.2025 | 7,68 | 7,69 | 7,44 | 7,59 | -1,81% | 1.627.508,00 |
| 19.08.2025 | 7,80 | 7,80 | 7,56 | 7,73 | -0,13% | 1.002.800,00 |
| 18.08.2025 | 7,54 | 7,83 | 7,51 | 7,74 | 2,79% | 1.107.625,00 |
| 15.08.2025 | 7,51 | 7,67 | 7,41 | 7,53 | 1,48% | 3.587.676,00 |
| 14.08.2025 | 7,43 | 7,52 | 7,28 | 7,42 | -3,26% | 1.034.597,00 |
| 13.08.2025 | 7,51 | 7,71 | 7,43 | 7,67 | 3,37% | 1.088.767,00 |
| 12.08.2025 | 7,28 | 7,53 | 7,19 | 7,42 | 4,21% | 1.291.720,00 |
| 11.08.2025 | 7,21 | 7,32 | 7,01 | 7,12 | 0,00% | 1.846.693,00 |
| 08.08.2025 | 7,53 | 7,55 | 7,08 | 7,12 | -4,81% | 1.349.366,00 |
| 07.08.2025 | 7,70 | 7,83 | 7,45 | 7,48 | -1,58% | 1.618.150,00 |
| 06.08.2025 | 7,34 | 7,62 | 7,25 | 7,60 | 4,11% | 2.355.374,00 |
| 05.08.2025 | 8,34 | 8,34 | 7,10 | 7,30 | -20,74% | 4.017.685,00 |
| 04.08.2025 | 9,10 | 9,29 | 8,85 | 9,21 | 8,48% | 2.172.997,00 |
| 01.08.2025 | 8,95 | 8,99 | 8,46 | 8,49 | -5,25% | 851.327,00 |
| 31.07.2025 | 9,39 | 9,45 | 8,95 | 8,96 | -4,88% | 926.676,00 |
| 30.07.2025 | 9,68 | 9,71 | 9,37 | 9,42 | -1,98% | 835.007,00 |
| 29.07.2025 | 10,00 | 10,00 | 9,60 | 9,61 | -3,03% | 596.506,00 |
| 28.07.2025 | 9,91 | 9,95 | 9,76 | 9,91 | 1,75% | 607.884,00 |
| 25.07.2025 | 9,71 | 9,83 | 9,57 | 9,74 | 1,67% | 664.000,00 |
| 24.07.2025 | 9,91 | 9,98 | 9,55 | 9,58 | -4,20% | 1.022.947,00 |
| 23.07.2025 | 9,96 | 10,01 | 9,54 | 10,00 | 2,04% | 1.654.033,00 |
| 22.07.2025 | 9,61 | 10,10 | 9,45 | 9,80 | 8,17% | 2.060.202,00 |
| 21.07.2025 | 9,00 | 9,12 | 8,98 | 9,06 | 1,68% | 535.831,00 |