39,420$
-0,18%
Echtzeit-Aktienkurs SmartFinancial
Bid:
Ask:
Aktienkurse zur SmartFinancial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 39,48 | 39,87 | 39,16 | 39,42 | -0,18% | 94.111,00 |
| 15.01.2026 | 39,10 | 39,70 | 38,80 | 39,49 | 2,28% | 47.644,00 |
| 14.01.2026 | 38,21 | 38,97 | 37,78 | 38,61 | 1,58% | 58.892,00 |
| 13.01.2026 | 37,80 | 38,50 | 37,71 | 38,01 | 0,32% | 68.751,00 |
| 12.01.2026 | 37,36 | 37,97 | 37,36 | 37,89 | 0,40% | 47.952,00 |
| 09.01.2026 | 38,50 | 38,50 | 37,65 | 37,74 | -0,84% | 52.290,00 |
| 08.01.2026 | 37,40 | 38,28 | 37,04 | 38,06 | 2,12% | 52.862,00 |
| 07.01.2026 | 37,68 | 37,69 | 36,48 | 37,27 | 0,73% | 72.713,00 |
| 06.01.2026 | 36,66 | 37,06 | 36,21 | 37,00 | -0,03% | 127.328,00 |
| 05.01.2026 | 36,61 | 37,47 | 36,35 | 37,01 | 1,23% | 81.341,00 |
| 02.01.2026 | 36,70 | 37,84 | 36,35 | 36,56 | -1,16% | 70.244,00 |
| 31.12.2025 | 37,23 | 37,36 | 36,60 | 36,99 | -0,24% | 71.388,00 |
| 30.12.2025 | 37,17 | 37,40 | 36,84 | 37,08 | -0,86% | 66.851,00 |
| 29.12.2025 | 37,68 | 37,86 | 37,34 | 37,40 | -1,08% | 86.341,00 |
| 26.12.2025 | 38,30 | 38,39 | 37,76 | 37,81 | -0,42% | 47.923,00 |
| 24.12.2025 | 38,21 | 38,46 | 37,92 | 37,97 | -0,84% | 36.945,00 |
| 23.12.2025 | 38,53 | 38,99 | 38,19 | 38,29 | -1,44% | 82.699,00 |
| 22.12.2025 | 38,94 | 39,20 | 38,52 | 38,85 | 0,39% | 88.482,00 |
| 19.12.2025 | 39,19 | 39,74 | 38,40 | 38,70 | -2,27% | 128.975,00 |
| 18.12.2025 | 39,06 | 39,86 | 39,06 | 39,60 | 0,61% | 143.143,00 |
| 17.12.2025 | 39,55 | 39,55 | 38,29 | 39,36 | 0,18% | 92.192,00 |
| 16.12.2025 | 39,38 | 39,75 | 39,09 | 39,29 | -0,86% | 119.442,00 |
| 15.12.2025 | 39,50 | 39,99 | 39,36 | 39,63 | 0,87% | 119.312,00 |
| 12.12.2025 | 39,63 | 40,08 | 38,83 | 39,29 | -1,16% | 105.566,00 |
| 11.12.2025 | 38,67 | 39,86 | 38,59 | 39,75 | 2,98% | 117.705,00 |
| 10.12.2025 | 37,39 | 38,73 | 37,25 | 38,60 | 3,35% | 375.006,00 |
| 09.12.2025 | 37,59 | 37,74 | 37,27 | 37,35 | 0,54% | 73.757,00 |
| 08.12.2025 | 37,55 | 37,74 | 36,87 | 37,15 | 0,00% | 65.023,00 |
| 05.12.2025 | 37,34 | 37,44 | 37,07 | 37,15 | -0,59% | 62.993,00 |
| 04.12.2025 | 37,42 | 37,65 | 37,17 | 37,37 | -0,03% | 101.883,00 |
| 03.12.2025 | 36,48 | 37,39 | 36,41 | 37,38 | 2,27% | 144.174,00 |
| 02.12.2025 | 36,60 | 37,02 | 36,46 | 36,55 | 0,03% | 70.706,00 |
| 01.12.2025 | 36,24 | 36,82 | 36,13 | 36,54 | 0,77% | 69.637,00 |
| 28.11.2025 | 36,95 | 36,95 | 36,11 | 36,26 | -0,82% | 40.223,00 |
| 26.11.2025 | 36,50 | 36,71 | 36,38 | 36,56 | 0,16% | 78.222,00 |
| 25.11.2025 | 36,11 | 36,74 | 35,68 | 36,50 | 2,82% | 88.923,00 |
| 24.11.2025 | 35,22 | 35,88 | 35,21 | 35,50 | 2,45% | 46.694,00 |
| 20.11.2025 | 35,70 | 35,70 | 34,54 | 34,65 | -0,03% | 63.224,00 |
| 19.11.2025 | 34,83 | 34,93 | 34,50 | 34,66 | -0,43% | 44.783,00 |
| 18.11.2025 | 34,87 | 35,50 | 34,50 | 34,81 | 0,58% | 53.282,00 |
| 17.11.2025 | 36,32 | 36,46 | 34,50 | 34,61 | -3,32% | 48.840,00 |
| 13.11.2025 | 35,76 | 36,58 | 35,76 | 35,80 | -0,31% | 65.832,00 |
| 12.11.2025 | 36,19 | 37,23 | 35,84 | 35,91 | -0,33% | 95.768,00 |
| 11.11.2025 | 35,99 | 36,38 | 35,42 | 36,03 | 0,59% | 55.593,00 |
| 10.11.2025 | 35,65 | 36,11 | 35,42 | 35,82 | 0,82% | 48.354,00 |
| 07.11.2025 | 35,64 | 36,14 | 35,22 | 35,53 | 0,57% | 47.371,00 |
| 06.11.2025 | 35,96 | 35,96 | 35,25 | 35,33 | -0,98% | 39.774,00 |
| 05.11.2025 | 35,25 | 36,02 | 35,09 | 35,68 | 1,39% | 70.168,00 |
| 04.11.2025 | 34,23 | 35,54 | 34,23 | 35,19 | 0,23% | 81.810,00 |
| 03.11.2025 | 35,32 | 35,35 | 34,50 | 35,11 | 0,40% | 53.306,00 |
| 31.10.2025 | 35,04 | 35,36 | 34,70 | 34,97 | -0,85% | 65.062,00 |
| 30.10.2025 | 35,41 | 35,70 | 34,52 | 35,27 | 1,88% | 77.842,00 |
| 29.10.2025 | 35,52 | 35,82 | 34,28 | 34,62 | -2,12% | 51.159,00 |
| 28.10.2025 | 35,31 | 35,57 | 34,95 | 35,37 | 0,45% | 49.947,00 |
| 27.10.2025 | 35,96 | 36,01 | 35,12 | 35,21 | -0,96% | 67.708,00 |
| 24.10.2025 | 34,98 | 35,83 | 34,65 | 35,55 | 2,95% | 60.591,00 |
| 23.10.2025 | 35,58 | 36,38 | 34,53 | 34,53 | -4,77% | 63.417,00 |
| 22.10.2025 | 36,19 | 36,50 | 35,84 | 36,26 | 2,98% | 69.698,00 |
| 21.10.2025 | 35,62 | 35,71 | 35,10 | 35,21 | 0,28% | 71.454,00 |
| 20.10.2025 | 34,95 | 35,40 | 34,56 | 35,11 | 1,77% | 52.210,00 |
| 17.10.2025 | 35,01 | 35,01 | 34,21 | 34,50 | 0,73% | 120.872,00 |
| 16.10.2025 | 34,63 | 35,30 | 33,01 | 34,25 | -1,41% | 161.534,00 |
| 15.10.2025 | 35,19 | 35,23 | 34,14 | 34,74 | 0,17% | 58.199,00 |
| 14.10.2025 | 33,91 | 35,01 | 33,55 | 34,68 | 2,54% | 43.885,00 |
| 13.10.2025 | 33,97 | 34,01 | 33,45 | 33,82 | 1,14% | 67.353,00 |
| 10.10.2025 | 35,02 | 35,62 | 33,38 | 33,44 | -3,44% | 78.880,00 |
| 09.10.2025 | 34,72 | 34,95 | 34,44 | 34,63 | -1,03% | 32.468,00 |
| 08.10.2025 | 35,40 | 35,40 | 34,89 | 34,99 | 0,03% | 49.578,00 |
| 07.10.2025 | 35,86 | 36,16 | 34,94 | 34,98 | -2,18% | 50.738,00 |
| 06.10.2025 | 35,28 | 36,20 | 35,09 | 35,76 | 3,32% | 98.603,00 |
| 02.10.2025 | 35,46 | 35,46 | 34,59 | 34,61 | -2,31% | 60.153,00 |
| 01.10.2025 | 36,26 | 36,48 | 35,31 | 35,43 | -0,84% | 46.388,00 |
| 30.09.2025 | 36,07 | 36,07 | 35,42 | 35,73 | -0,28% | 47.145,00 |
| 29.09.2025 | 36,47 | 36,79 | 35,78 | 35,83 | -2,13% | 31.454,00 |
| 26.09.2025 | 37,04 | 37,04 | 36,34 | 36,61 | 0,44% | 43.410,00 |
| 25.09.2025 | 36,51 | 36,89 | 36,40 | 36,45 | -0,49% | 34.070,00 |
| 24.09.2025 | 37,00 | 37,26 | 36,55 | 36,63 | -0,30% | 41.239,00 |
| 23.09.2025 | 37,06 | 37,56 | 36,64 | 36,74 | -0,70% | 55.779,00 |
| 22.09.2025 | 36,80 | 37,03 | 36,53 | 37,00 | 0,30% | 47.679,00 |
| 19.09.2025 | 37,46 | 37,92 | 36,84 | 36,89 | -2,48% | 174.416,00 |
| 18.09.2025 | 37,18 | 37,89 | 37,08 | 37,83 | 2,63% | 71.831,00 |
| 17.09.2025 | 36,78 | 37,83 | 36,23 | 36,86 | 1,32% | 52.573,00 |
| 16.09.2025 | 37,15 | 37,22 | 36,17 | 36,38 | -1,49% | 31.019,00 |
| 15.09.2025 | 36,92 | 37,01 | 36,61 | 36,93 | 0,30% | 25.676,00 |
| 12.09.2025 | 36,86 | 37,57 | 36,65 | 36,82 | -1,58% | 25.981,00 |
| 11.09.2025 | 36,73 | 37,43 | 36,73 | 37,41 | 1,49% | 44.716,00 |
| 10.09.2025 | 36,52 | 37,13 | 36,52 | 36,86 | 0,19% | 57.077,00 |
| 09.09.2025 | 37,34 | 37,34 | 36,70 | 36,79 | -1,95% | 35.791,00 |
| 08.09.2025 | 36,69 | 37,60 | 36,69 | 37,52 | 1,19% | 42.004,00 |
| 05.09.2025 | 37,30 | 37,56 | 36,65 | 37,08 | -0,62% | 44.351,00 |
| 04.09.2025 | 36,98 | 37,36 | 36,91 | 37,31 | 1,22% | 42.765,00 |
| 03.09.2025 | 37,18 | 37,18 | 36,51 | 36,86 | -0,46% | 36.014,00 |
| 02.09.2025 | 36,58 | 37,11 | 36,34 | 37,03 | 0,49% | 46.182,00 |
| 29.08.2025 | 37,01 | 37,05 | 36,66 | 36,85 | -0,19% | 35.580,00 |
| 28.08.2025 | 37,02 | 37,32 | 36,83 | 36,92 | -0,38% | 67.502,00 |
| 27.08.2025 | 37,13 | 37,23 | 36,76 | 37,06 | 0,43% | 44.787,00 |
| 26.08.2025 | 36,65 | 37,13 | 36,60 | 36,90 | 0,74% | 45.223,00 |
| 25.08.2025 | 36,45 | 36,79 | 36,45 | 36,63 | -0,22% | 41.318,00 |
| 22.08.2025 | 35,49 | 36,82 | 35,41 | 36,71 | 4,74% | 64.758,00 |
| 21.08.2025 | 34,79 | 35,42 | 34,73 | 35,05 | -0,26% | 34.672,00 |