7,440$
-0,13%
Echtzeit-Aktienkurs SimilarWeb Ltd
Bid:
Ask:
Aktienkurse zur SimilarWeb Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 7,56 | 7,72 | 7,42 | 7,44 | -0,13% | 475.329,00 |
| 07.05.2025 | 7,50 | 7,59 | 7,40 | 7,45 | 0,00% | 381.474,00 |
| 06.05.2025 | 7,48 | 7,55 | 7,34 | 7,45 | -1,59% | 348.834,00 |
| 05.05.2025 | 7,58 | 7,72 | 7,47 | 7,57 | -0,79% | 310.013,00 |
| 02.05.2025 | 7,65 | 7,77 | 7,58 | 7,63 | 0,53% | 250.645,00 |
| 01.05.2025 | 7,65 | 7,70 | 7,55 | 7,59 | 0,66% | 280.549,00 |
| 30.04.2025 | 7,37 | 7,54 | 7,29 | 7,54 | -0,40% | 372.454,00 |
| 29.04.2025 | 7,67 | 7,77 | 7,46 | 7,57 | 0,80% | 219.691,00 |
| 28.04.2025 | 7,76 | 7,81 | 7,39 | 7,51 | -2,97% | 160.096,00 |
| 25.04.2025 | 7,73 | 7,86 | 7,55 | 7,74 | 1,44% | 361.426,00 |
| 24.04.2025 | 7,12 | 7,69 | 7,10 | 7,63 | 6,86% | 376.942,00 |
| 23.04.2025 | 7,04 | 7,29 | 6,97 | 7,14 | 5,78% | 422.839,00 |
| 22.04.2025 | 6,67 | 6,93 | 6,56 | 6,75 | 3,85% | 431.349,00 |
| 21.04.2025 | 6,78 | 6,81 | 6,47 | 6,50 | -5,11% | 284.748,00 |
| 17.04.2025 | 6,76 | 6,85 | 6,62 | 6,85 | 1,93% | 635.989,00 |
| 16.04.2025 | 6,83 | 6,93 | 6,66 | 6,72 | -3,59% | 381.721,00 |
| 15.04.2025 | 6,97 | 7,14 | 6,84 | 6,97 | 1,31% | 359.403,00 |
| 14.04.2025 | 7,05 | 7,18 | 6,84 | 6,88 | -1,15% | 229.437,00 |
| 11.04.2025 | 6,85 | 6,98 | 6,66 | 6,96 | 1,46% | 394.861,00 |
| 10.04.2025 | 7,13 | 7,25 | 6,76 | 6,86 | -6,54% | 246.346,00 |
| 09.04.2025 | 6,40 | 7,38 | 6,36 | 7,34 | 10,71% | 451.282,00 |
| 08.04.2025 | 7,25 | 7,25 | 6,59 | 6,63 | -5,15% | 470.467,00 |
| 07.04.2025 | 6,81 | 7,36 | 6,61 | 6,99 | 0,72% | 352.549,00 |
| 04.04.2025 | 7,38 | 7,38 | 6,84 | 6,94 | -8,80% | 793.059,00 |
| 03.04.2025 | 7,94 | 7,94 | 7,50 | 7,61 | -7,53% | 477.661,00 |
| 02.04.2025 | 8,08 | 8,51 | 8,08 | 8,23 | -1,32% | 376.032,00 |
| 01.04.2025 | 8,23 | 8,59 | 8,22 | 8,34 | 0,85% | 310.765,00 |
| 31.03.2025 | 8,15 | 8,45 | 8,00 | 8,27 | -1,08% | 474.825,00 |
| 28.03.2025 | 8,60 | 8,70 | 8,27 | 8,36 | -2,68% | 235.985,00 |
| 27.03.2025 | 8,80 | 8,91 | 8,58 | 8,59 | -2,83% | 262.800,00 |
| 26.03.2025 | 9,12 | 9,17 | 8,69 | 8,84 | -2,86% | 285.177,00 |
| 25.03.2025 | 9,34 | 9,34 | 9,04 | 9,10 | -1,09% | 248.505,00 |
| 24.03.2025 | 9,22 | 9,27 | 9,10 | 9,20 | 2,11% | 225.192,00 |
| 21.03.2025 | 9,09 | 9,18 | 8,84 | 9,01 | -1,53% | 298.596,00 |
| 20.03.2025 | 9,10 | 9,28 | 9,07 | 9,15 | -0,54% | 328.890,00 |
| 19.03.2025 | 9,13 | 9,36 | 9,00 | 9,20 | 1,43% | 230.128,00 |
| 18.03.2025 | 9,22 | 9,32 | 8,96 | 9,07 | -2,47% | 401.321,00 |
| 17.03.2025 | 9,05 | 9,47 | 9,01 | 9,30 | 2,76% | 387.543,00 |
| 14.03.2025 | 8,80 | 9,16 | 8,72 | 9,05 | 4,50% | 379.459,00 |
| 13.03.2025 | 8,76 | 8,85 | 8,50 | 8,66 | -2,59% | 439.680,00 |
| 12.03.2025 | 9,00 | 9,22 | 8,74 | 8,89 | 0,79% | 328.662,00 |
| 11.03.2025 | 8,96 | 9,19 | 8,74 | 8,82 | -2,00% | 452.219,00 |
| 10.03.2025 | 8,86 | 9,28 | 8,73 | 9,00 | -0,88% | 827.637,00 |
| 07.03.2025 | 9,20 | 9,64 | 8,82 | 9,08 | -1,84% | 660.402,00 |
| 06.03.2025 | 9,46 | 9,68 | 9,11 | 9,25 | -2,73% | 512.555,00 |
| 05.03.2025 | 9,29 | 9,59 | 9,01 | 9,51 | 3,03% | 388.579,00 |
| 04.03.2025 | 9,00 | 9,32 | 8,77 | 9,23 | 1,32% | 586.762,00 |
| 03.03.2025 | 9,65 | 9,68 | 9,06 | 9,11 | -4,51% | 416.408,00 |
| 28.02.2025 | 9,23 | 9,55 | 9,12 | 9,54 | 1,38% | 461.440,00 |
| 27.02.2025 | 9,90 | 10,10 | 9,41 | 9,41 | -5,14% | 721.221,00 |
| 26.02.2025 | 9,65 | 10,18 | 9,52 | 9,92 | 4,53% | 750.715,00 |
| 25.02.2025 | 9,49 | 9,62 | 9,02 | 9,49 | 0,42% | 716.701,00 |
| 24.02.2025 | 9,54 | 9,63 | 9,22 | 9,45 | -0,74% | 500.508,00 |
| 21.02.2025 | 9,94 | 9,95 | 9,52 | 9,52 | -3,94% | 630.452,00 |
| 20.02.2025 | 10,00 | 10,29 | 9,84 | 9,91 | -2,08% | 790.991,00 |
| 19.02.2025 | 10,42 | 10,65 | 9,95 | 10,12 | -1,84% | 1.131.948,00 |
| 18.02.2025 | 10,84 | 10,84 | 10,26 | 10,31 | -4,18% | 1.205.258,00 |
| 14.02.2025 | 10,56 | 11,05 | 10,51 | 10,76 | 1,61% | 1.109.545,00 |
| 13.02.2025 | 11,88 | 12,01 | 10,52 | 10,59 | -10,78% | 2.273.947,00 |
| 12.02.2025 | 10,67 | 12,33 | 9,50 | 11,87 | -29,26% | 6.851.203,00 |
| 11.02.2025 | 17,01 | 17,34 | 16,52 | 16,78 | -1,70% | 939.483,00 |
| 10.02.2025 | 17,64 | 17,64 | 17,02 | 17,07 | -0,06% | 528.969,00 |
| 07.02.2025 | 17,24 | 17,45 | 17,00 | 17,08 | -1,10% | 454.031,00 |
| 06.02.2025 | 17,32 | 17,51 | 17,00 | 17,27 | -1,09% | 429.422,00 |
| 05.02.2025 | 17,17 | 17,56 | 17,14 | 17,46 | 0,81% | 499.057,00 |
| 04.02.2025 | 16,95 | 17,50 | 16,70 | 17,32 | 3,84% | 617.673,00 |
| 03.02.2025 | 16,43 | 17,05 | 16,29 | 16,68 | 2,90% | 683.082,00 |
| 31.01.2025 | 17,14 | 17,29 | 15,96 | 16,21 | -4,70% | 607.360,00 |
| 30.01.2025 | 16,60 | 17,39 | 16,60 | 17,01 | 3,03% | 493.777,00 |
| 29.01.2025 | 16,67 | 16,88 | 16,28 | 16,51 | -0,90% | 634.483,00 |
| 28.01.2025 | 15,89 | 16,71 | 15,75 | 16,66 | 5,64% | 504.385,00 |
| 27.01.2025 | 15,34 | 16,41 | 15,34 | 15,77 | -5,40% | 512.210,00 |
| 24.01.2025 | 16,00 | 16,67 | 15,74 | 16,67 | 3,86% | 899.576,00 |
| 23.01.2025 | 15,72 | 16,19 | 15,53 | 16,05 | 2,69% | 597.146,00 |
| 22.01.2025 | 15,85 | 16,03 | 15,44 | 15,63 | 0,19% | 923.299,00 |
| 21.01.2025 | 15,55 | 15,74 | 14,17 | 15,60 | -0,26% | 836.247,00 |
| 17.01.2025 | 15,95 | 16,03 | 15,45 | 15,64 | -0,82% | 491.586,00 |
| 16.01.2025 | 15,92 | 16,33 | 15,59 | 15,77 | -1,87% | 963.640,00 |
| 15.01.2025 | 15,80 | 16,10 | 15,24 | 16,07 | 6,28% | 1.630.582,00 |
| 14.01.2025 | 14,20 | 15,29 | 14,00 | 15,12 | 7,08% | 911.829,00 |
| 13.01.2025 | 14,00 | 14,23 | 13,69 | 14,12 | -2,15% | 329.222,00 |
| 10.01.2025 | 14,81 | 14,92 | 14,43 | 14,43 | -2,96% | 399.536,00 |
| 08.01.2025 | 14,86 | 15,10 | 14,50 | 14,87 | -0,20% | 534.867,00 |
| 07.01.2025 | 14,79 | 14,90 | 14,36 | 14,90 | 0,27% | 462.002,00 |
| 06.01.2025 | 14,68 | 14,88 | 14,17 | 14,86 | 2,41% | 498.922,00 |
| 03.01.2025 | 14,00 | 14,66 | 13,95 | 14,51 | 3,72% | 338.333,00 |
| 02.01.2025 | 14,00 | 14,41 | 13,60 | 13,99 | -1,27% | 436.816,00 |
| 31.12.2024 | 14,15 | 14,37 | 14,03 | 14,17 | 0,14% | 347.979,00 |
| 30.12.2024 | 14,28 | 14,52 | 14,05 | 14,15 | -1,60% | 371.366,00 |
| 27.12.2024 | 14,71 | 14,71 | 13,84 | 14,38 | -1,98% | 273.267,00 |
| 26.12.2024 | 14,33 | 14,73 | 14,15 | 14,67 | 0,96% | 246.034,00 |
| 24.12.2024 | 14,71 | 14,81 | 14,41 | 14,53 | -0,89% | 134.077,00 |
| 23.12.2024 | 14,56 | 14,84 | 14,21 | 14,66 | 0,69% | 497.798,00 |
| 20.12.2024 | 13,86 | 14,72 | 13,68 | 14,56 | 3,48% | 927.742,00 |
| 19.12.2024 | 13,86 | 14,29 | 13,57 | 14,07 | 2,93% | 951.726,00 |
| 18.12.2024 | 13,38 | 14,19 | 13,29 | 13,67 | 1,41% | 1.298.514,00 |
| 17.12.2024 | 12,98 | 13,52 | 12,56 | 13,48 | 2,51% | 610.662,00 |
| 16.12.2024 | 12,76 | 13,28 | 12,68 | 13,15 | 2,90% | 292.397,00 |
| 13.12.2024 | 12,92 | 13,25 | 12,64 | 12,78 | -1,69% | 285.613,00 |
| 12.12.2024 | 13,42 | 13,53 | 12,93 | 13,00 | -2,77% | 462.816,00 |