55,880$
-0,66%
Echtzeit-Aktienkurs Smartsheet Inc.
Bid:
Ask:
Aktienkurse zur Smartsheet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 56,05 | 56,10 | 55,70 | 55,88 | -0,66% | 7.617.589,00 |
| 01.11.2024 | 56,45 | 56,47 | 56,23 | 56,25 | -0,30% | 4.132.922,00 |
| 31.10.2024 | 56,40 | 56,46 | 56,34 | 56,42 | 0,11% | 1.928.903,00 |
| 30.10.2024 | 56,40 | 56,44 | 56,34 | 56,36 | -0,07% | 1.584.947,00 |
| 29.10.2024 | 56,42 | 56,51 | 56,36 | 56,40 | 0,02% | 1.768.058,00 |
| 28.10.2024 | 56,50 | 56,55 | 56,38 | 56,39 | -0,21% | 2.289.367,00 |
| 25.10.2024 | 56,34 | 56,55 | 56,34 | 56,51 | 0,36% | 5.109.807,00 |
| 24.10.2024 | 56,27 | 56,53 | 56,20 | 56,31 | 0,75% | 9.796.156,00 |
| 23.10.2024 | 55,85 | 55,92 | 55,74 | 55,89 | 0,05% | 1.685.484,00 |
| 22.10.2024 | 55,90 | 55,95 | 55,85 | 55,86 | -0,11% | 1.251.720,00 |
| 21.10.2024 | 55,95 | 56,06 | 55,86 | 55,92 | -0,09% | 1.257.804,00 |
| 18.10.2024 | 56,00 | 56,06 | 55,95 | 55,97 | -0,16% | 1.032.029,00 |
| 17.10.2024 | 55,95 | 56,08 | 55,93 | 56,06 | 0,07% | 1.638.020,00 |
| 16.10.2024 | 55,98 | 56,02 | 55,87 | 56,02 | 0,04% | 2.408.198,00 |
| 15.10.2024 | 56,00 | 56,00 | 55,86 | 56,00 | -0,07% | 2.047.211,00 |
| 14.10.2024 | 55,84 | 56,09 | 55,78 | 56,04 | 0,43% | 2.689.303,00 |
| 11.10.2024 | 55,56 | 55,89 | 55,51 | 55,80 | 0,54% | 4.875.184,00 |
| 10.10.2024 | 55,55 | 55,59 | 55,50 | 55,50 | -0,13% | 2.191.335,00 |
| 09.10.2024 | 55,58 | 55,60 | 55,48 | 55,57 | -0,04% | 3.022.911,00 |
| 08.10.2024 | 55,55 | 55,63 | 55,51 | 55,59 | 0,16% | 2.637.958,00 |
| 07.10.2024 | 55,55 | 55,57 | 55,44 | 55,50 | -0,05% | 3.548.070,00 |
| 04.10.2024 | 55,50 | 55,58 | 55,45 | 55,53 | 0,07% | 2.409.364,00 |
| 03.10.2024 | 55,34 | 55,50 | 55,34 | 55,49 | 0,22% | 5.233.481,00 |
| 02.10.2024 | 55,36 | 55,37 | 55,33 | 55,37 | 0,04% | 7.345.084,00 |
| 01.10.2024 | 55,38 | 55,42 | 55,32 | 55,35 | -0,02% | 9.012.646,00 |
| 30.09.2024 | 55,35 | 55,41 | 55,33 | 55,36 | 0,04% | 7.641.558,00 |
| 27.09.2024 | 55,36 | 55,37 | 55,31 | 55,34 | 0,02% | 11.773.439,00 |
| 26.09.2024 | 55,44 | 55,45 | 55,32 | 55,33 | -0,05% | 18.992.394,00 |
| 25.09.2024 | 55,46 | 55,60 | 55,36 | 55,36 | -0,18% | 24.047.277,00 |
| 24.09.2024 | 55,23 | 55,56 | 55,10 | 55,46 | 6,47% | 28.244.980,00 |
| 23.09.2024 | 51,28 | 52,10 | 50,90 | 52,09 | 1,26% | 2.324.746,00 |
| 20.09.2024 | 51,22 | 51,50 | 50,83 | 51,44 | 1,24% | 3.389.726,00 |
| 19.09.2024 | 51,78 | 52,05 | 50,58 | 50,81 | -1,63% | 3.166.703,00 |
| 18.09.2024 | 51,80 | 52,00 | 51,45 | 51,65 | -0,23% | 1.294.071,00 |
| 17.09.2024 | 52,79 | 52,79 | 51,74 | 51,77 | -1,75% | 2.533.117,00 |
| 16.09.2024 | 52,00 | 54,50 | 52,00 | 52,69 | 0,90% | 4.567.310,00 |
| 13.09.2024 | 50,59 | 52,57 | 49,98 | 52,22 | 3,28% | 2.176.866,00 |
| 12.09.2024 | 50,97 | 51,28 | 50,24 | 50,56 | -0,94% | 933.324,00 |
| 11.09.2024 | 50,86 | 51,48 | 50,47 | 51,04 | -0,33% | 958.332,00 |
| 10.09.2024 | 52,50 | 52,57 | 50,75 | 51,21 | -2,27% | 903.037,00 |
| 09.09.2024 | 52,35 | 53,04 | 51,37 | 52,40 | 0,25% | 1.822.475,00 |
| 06.09.2024 | 52,32 | 54,28 | 51,84 | 52,27 | 5,92% | 5.260.583,00 |
| 05.09.2024 | 46,85 | 51,42 | 45,73 | 49,35 | 4,25% | 6.247.114,00 |
| 04.09.2024 | 46,71 | 47,87 | 46,00 | 47,34 | -0,27% | 1.593.875,00 |
| 03.09.2024 | 48,56 | 49,22 | 47,43 | 47,47 | -2,73% | 1.234.457,00 |
| 30.08.2024 | 49,17 | 49,46 | 48,09 | 48,80 | -0,14% | 1.672.351,00 |
| 29.08.2024 | 48,84 | 49,49 | 48,58 | 48,87 | 0,66% | 1.022.648,00 |
| 28.08.2024 | 49,48 | 49,64 | 48,38 | 48,55 | -1,86% | 923.843,00 |
| 27.08.2024 | 49,34 | 50,10 | 49,30 | 49,47 | -0,50% | 770.568,00 |
| 26.08.2024 | 50,00 | 50,07 | 49,33 | 49,72 | 0,06% | 595.661,00 |
| 23.08.2024 | 49,60 | 50,08 | 48,93 | 49,69 | 1,02% | 714.220,00 |
| 22.08.2024 | 49,67 | 50,07 | 49,16 | 49,19 | -1,07% | 519.086,00 |
| 21.08.2024 | 49,70 | 49,88 | 49,20 | 49,72 | 0,16% | 493.523,00 |
| 20.08.2024 | 50,10 | 50,35 | 49,48 | 49,64 | -0,70% | 834.684,00 |
| 19.08.2024 | 49,51 | 50,38 | 49,09 | 49,99 | 0,95% | 1.113.233,00 |
| 16.08.2024 | 48,68 | 49,56 | 48,32 | 49,52 | 1,64% | 1.216.209,00 |
| 15.08.2024 | 48,18 | 49,19 | 48,18 | 48,72 | 2,10% | 1.136.659,00 |
| 14.08.2024 | 47,76 | 48,06 | 46,84 | 47,72 | -0,13% | 889.687,00 |
| 13.08.2024 | 46,98 | 48,11 | 46,63 | 47,78 | 2,03% | 1.449.238,00 |
| 12.08.2024 | 46,75 | 47,15 | 46,45 | 46,83 | 0,88% | 859.280,00 |
| 09.08.2024 | 45,53 | 47,05 | 45,37 | 46,42 | 2,04% | 795.682,00 |
| 08.08.2024 | 45,21 | 45,61 | 44,55 | 45,49 | 1,90% | 1.275.395,00 |
| 07.08.2024 | 46,00 | 46,53 | 44,61 | 44,64 | -1,50% | 694.321,00 |
| 06.08.2024 | 45,68 | 45,90 | 45,09 | 45,32 | -0,07% | 699.752,00 |
| 05.08.2024 | 44,00 | 45,98 | 44,00 | 45,35 | -1,37% | 1.071.229,00 |
| 02.08.2024 | 45,95 | 46,31 | 45,06 | 45,98 | -2,52% | 1.213.711,00 |
| 01.08.2024 | 47,98 | 48,39 | 46,76 | 47,17 | -1,65% | 727.339,00 |
| 31.07.2024 | 47,68 | 48,80 | 47,51 | 47,96 | 1,20% | 1.005.005,00 |
| 30.07.2024 | 48,29 | 48,60 | 46,89 | 47,39 | -1,74% | 718.012,00 |
| 29.07.2024 | 48,59 | 48,95 | 48,11 | 48,23 | -0,35% | 1.023.383,00 |
| 26.07.2024 | 47,50 | 49,00 | 47,48 | 48,40 | 2,69% | 1.346.247,00 |
| 25.07.2024 | 47,64 | 48,61 | 47,01 | 47,13 | -0,57% | 1.253.081,00 |
| 24.07.2024 | 48,12 | 48,50 | 47,25 | 47,40 | -2,17% | 999.406,00 |
| 23.07.2024 | 48,61 | 49,09 | 48,40 | 48,45 | -0,21% | 1.760.076,00 |
| 22.07.2024 | 48,52 | 48,98 | 48,07 | 48,55 | 0,54% | 1.330.914,00 |
| 19.07.2024 | 48,00 | 48,41 | 47,41 | 48,29 | 1,00% | 2.143.069,00 |
| 18.07.2024 | 45,35 | 48,81 | 44,87 | 47,81 | 5,45% | 4.830.047,00 |
| 17.07.2024 | 44,82 | 45,63 | 44,61 | 45,34 | 0,35% | 1.156.368,00 |
| 16.07.2024 | 44,60 | 45,49 | 44,53 | 45,18 | 1,64% | 1.112.980,00 |
| 15.07.2024 | 43,71 | 44,53 | 43,59 | 44,45 | 2,16% | 809.045,00 |
| 12.07.2024 | 43,08 | 43,84 | 42,97 | 43,51 | 0,97% | 688.094,00 |
| 11.07.2024 | 43,60 | 44,27 | 42,94 | 43,09 | -0,32% | 833.544,00 |
| 10.07.2024 | 43,00 | 43,62 | 42,44 | 43,23 | 0,65% | 1.178.270,00 |
| 09.07.2024 | 43,72 | 43,86 | 42,59 | 42,95 | -1,78% | 1.104.801,00 |
| 08.07.2024 | 43,75 | 44,02 | 43,28 | 43,73 | -0,05% | 948.958,00 |
| 05.07.2024 | 43,11 | 44,13 | 43,10 | 43,75 | 1,25% | 784.665,00 |
| 03.07.2024 | 43,40 | 43,99 | 43,15 | 43,21 | -2,04% | 916.630,00 |
| 02.07.2024 | 44,60 | 44,91 | 43,73 | 44,11 | -0,88% | 914.730,00 |
| 01.07.2024 | 44,07 | 44,58 | 43,81 | 44,50 | 0,95% | 1.040.344,00 |
| 28.06.2024 | 43,69 | 44,68 | 43,51 | 44,08 | 1,19% | 1.644.339,00 |
| 27.06.2024 | 42,99 | 43,99 | 42,83 | 43,56 | 1,63% | 1.110.613,00 |
| 26.06.2024 | 42,44 | 43,08 | 42,32 | 42,86 | 1,23% | 1.112.039,00 |
| 25.06.2024 | 41,68 | 42,51 | 41,24 | 42,34 | 2,00% | 1.169.597,00 |
| 24.06.2024 | 42,33 | 42,69 | 41,48 | 41,51 | -2,76% | 954.843,00 |
| 21.06.2024 | 41,41 | 42,71 | 41,19 | 42,69 | 3,52% | 3.818.179,00 |
| 20.06.2024 | 41,32 | 41,38 | 40,70 | 41,24 | 0,00% | 1.334.967,00 |
| 18.06.2024 | 41,71 | 42,04 | 40,95 | 41,24 | -1,50% | 1.438.799,00 |
| 17.06.2024 | 41,41 | 42,06 | 41,19 | 41,87 | 0,22% | 1.198.667,00 |
| 14.06.2024 | 41,89 | 42,10 | 41,45 | 41,78 | -0,36% | 1.140.879,00 |
| 13.06.2024 | 43,54 | 43,74 | 41,91 | 41,93 | -3,43% | 1.278.441,00 |