2,700$
3,45%
Echtzeit-Aktienkurs SimilarWeb Ltd
Bid:
Ask:
Aktienkurse zur SimilarWeb Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,65 | 2,72 | 2,57 | 2,70 | 3,45% | 390.008,00 |
| 12.03.2026 | 2,65 | 2,76 | 2,55 | 2,61 | -1,14% | 478.664,00 |
| 11.03.2026 | 2,75 | 2,76 | 2,58 | 2,64 | -1,86% | 376.478,00 |
| 10.03.2026 | 2,78 | 2,78 | 2,58 | 2,69 | -1,47% | 340.975,00 |
| 09.03.2026 | 2,71 | 2,78 | 2,62 | 2,73 | -2,85% | 602.140,00 |
| 06.03.2026 | 2,86 | 2,97 | 2,74 | 2,81 | -3,77% | 461.554,00 |
| 05.03.2026 | 2,70 | 2,93 | 2,70 | 2,92 | 7,75% | 761.342,00 |
| 04.03.2026 | 2,72 | 2,81 | 2,65 | 2,71 | 1,12% | 816.630,00 |
| 03.03.2026 | 2,53 | 2,75 | 2,46 | 2,68 | 3,08% | 713.112,00 |
| 02.03.2026 | 2,50 | 2,67 | 2,49 | 2,60 | 0,39% | 482.637,00 |
| 27.02.2026 | 2,63 | 2,71 | 2,55 | 2,59 | -4,07% | 2.563.407,00 |
| 26.02.2026 | 2,71 | 2,84 | 2,64 | 2,70 | -0,74% | 624.659,00 |
| 25.02.2026 | 2,56 | 2,87 | 2,56 | 2,72 | 3,03% | 977.172,00 |
| 24.02.2026 | 2,59 | 2,84 | 2,50 | 2,64 | -5,38% | 1.620.074,00 |
| 20.02.2026 | 2,55 | 2,94 | 2,55 | 2,79 | 8,56% | 1.992.505,00 |
| 19.02.2026 | 2,45 | 2,76 | 2,30 | 2,57 | 0,78% | 6.892.057,00 |
| 18.02.2026 | 2,74 | 3,05 | 2,22 | 2,55 | -34,62% | 11.960.488,00 |
| 17.02.2026 | 3,97 | 4,02 | 3,70 | 3,90 | -2,01% | 2.257.003,00 |
| 13.02.2026 | 3,94 | 4,14 | 3,86 | 3,98 | 2,05% | 853.519,00 |
| 12.02.2026 | 4,20 | 4,31 | 3,66 | 3,90 | -6,70% | 1.041.822,00 |
| 11.02.2026 | 4,65 | 4,70 | 4,09 | 4,18 | -10,49% | 602.421,00 |
| 10.02.2026 | 4,72 | 4,88 | 4,62 | 4,67 | 1,08% | 395.554,00 |
| 09.02.2026 | 4,60 | 4,74 | 4,40 | 4,62 | -1,49% | 719.165,00 |
| 06.02.2026 | 4,47 | 4,75 | 4,33 | 4,69 | 6,83% | 420.118,00 |
| 05.02.2026 | 4,46 | 4,70 | 4,10 | 4,39 | -0,90% | 1.039.560,00 |
| 04.02.2026 | 4,64 | 4,69 | 4,20 | 4,43 | -5,34% | 2.417.940,00 |
| 03.02.2026 | 5,16 | 5,18 | 4,55 | 4,68 | -10,17% | 1.562.282,00 |
| 02.02.2026 | 5,29 | 5,42 | 5,17 | 5,21 | 0,00% | 423.764,00 |
| 30.01.2026 | 5,28 | 5,42 | 5,21 | 5,21 | -1,70% | 411.863,00 |
| 29.01.2026 | 5,55 | 5,59 | 5,27 | 5,30 | -6,53% | 318.245,00 |
| 28.01.2026 | 5,68 | 5,82 | 5,54 | 5,67 | 0,71% | 319.229,00 |
| 27.01.2026 | 5,91 | 5,91 | 5,50 | 5,63 | -1,92% | 321.790,00 |
| 26.01.2026 | 5,79 | 6,00 | 5,69 | 5,74 | 0,88% | 277.018,00 |
| 22.01.2026 | 5,55 | 5,91 | 5,55 | 5,69 | 2,52% | 321.948,00 |
| 21.01.2026 | 5,90 | 5,98 | 5,48 | 5,55 | -5,77% | 544.981,00 |
| 20.01.2026 | 6,04 | 6,13 | 5,79 | 5,89 | -4,07% | 384.713,00 |
| 16.01.2026 | 6,31 | 6,38 | 6,12 | 6,14 | -2,38% | 518.742,00 |
| 15.01.2026 | 6,34 | 6,34 | 6,13 | 6,29 | 0,00% | 529.635,00 |
| 14.01.2026 | 6,26 | 6,40 | 6,17 | 6,29 | -1,87% | 333.989,00 |
| 13.01.2026 | 6,77 | 6,81 | 6,27 | 6,41 | -7,77% | 470.098,00 |
| 12.01.2026 | 7,00 | 7,10 | 6,87 | 6,95 | -1,70% | 206.974,00 |
| 09.01.2026 | 7,17 | 7,30 | 6,95 | 7,07 | -1,53% | 263.969,00 |
| 08.01.2026 | 7,36 | 7,36 | 7,05 | 7,18 | -2,18% | 187.306,00 |
| 07.01.2026 | 7,42 | 7,42 | 7,18 | 7,34 | 1,10% | 123.495,00 |
| 06.01.2026 | 7,18 | 7,28 | 7,06 | 7,26 | 0,69% | 163.420,00 |
| 05.01.2026 | 7,21 | 7,36 | 7,00 | 7,21 | 1,41% | 286.067,00 |
| 02.01.2026 | 7,70 | 7,70 | 6,97 | 7,11 | -5,07% | 444.955,00 |
| 31.12.2025 | 7,42 | 7,56 | 7,31 | 7,49 | 0,54% | 342.015,00 |
| 30.12.2025 | 7,21 | 7,56 | 7,21 | 7,45 | 2,62% | 252.862,00 |
| 29.12.2025 | 7,23 | 7,30 | 7,08 | 7,26 | 1,68% | 272.545,00 |
| 26.12.2025 | 7,00 | 7,19 | 6,96 | 7,14 | 1,28% | 442.477,00 |
| 24.12.2025 | 6,96 | 7,05 | 6,86 | 7,05 | 0,86% | 172.095,00 |
| 23.12.2025 | 7,10 | 7,10 | 6,90 | 6,99 | -1,83% | 247.076,00 |
| 22.12.2025 | 7,08 | 7,20 | 7,01 | 7,12 | 2,01% | 264.340,00 |
| 19.12.2025 | 7,16 | 7,37 | 6,88 | 6,98 | -3,06% | 249.879,00 |
| 18.12.2025 | 7,08 | 7,32 | 7,03 | 7,20 | 3,90% | 434.410,00 |
| 17.12.2025 | 7,39 | 7,46 | 6,84 | 6,93 | -6,10% | 501.275,00 |
| 16.12.2025 | 7,25 | 7,45 | 7,24 | 7,38 | 1,65% | 253.388,00 |
| 15.12.2025 | 7,50 | 7,58 | 7,23 | 7,26 | -2,94% | 293.582,00 |
| 12.12.2025 | 7,70 | 7,76 | 7,46 | 7,48 | -2,73% | 321.464,00 |
| 11.12.2025 | 7,58 | 7,77 | 7,51 | 7,69 | 0,52% | 284.691,00 |
| 10.12.2025 | 7,77 | 7,81 | 7,52 | 7,65 | -1,42% | 178.814,00 |
| 09.12.2025 | 7,64 | 7,87 | 7,57 | 7,76 | 1,44% | 210.727,00 |
| 08.12.2025 | 7,57 | 7,85 | 7,50 | 7,65 | 1,06% | 571.886,00 |
| 05.12.2025 | 7,75 | 7,94 | 7,57 | 7,57 | -2,57% | 204.818,00 |
| 04.12.2025 | 7,90 | 7,91 | 7,55 | 7,77 | -1,40% | 885.069,00 |
| 03.12.2025 | 7,72 | 7,91 | 7,65 | 7,88 | 2,07% | 126.014,00 |
| 02.12.2025 | 7,79 | 7,84 | 7,66 | 7,72 | -0,26% | 293.416,00 |
| 01.12.2025 | 7,67 | 7,84 | 7,62 | 7,74 | -1,15% | 213.259,00 |
| 28.11.2025 | 7,80 | 7,84 | 7,68 | 7,83 | 0,64% | 157.770,00 |
| 26.11.2025 | 7,66 | 7,93 | 7,61 | 7,78 | 1,57% | 291.284,00 |
| 25.11.2025 | 7,87 | 7,87 | 7,64 | 7,66 | -0,39% | 403.669,00 |
| 24.11.2025 | 7,56 | 7,84 | 7,43 | 7,69 | 7,10% | 279.931,00 |
| 20.11.2025 | 7,77 | 7,94 | 7,15 | 7,18 | -6,63% | 361.794,00 |
| 19.11.2025 | 7,66 | 8,20 | 7,52 | 7,69 | 7,70% | 1.223.695,00 |
| 18.11.2025 | 7,23 | 7,44 | 6,98 | 7,14 | -1,38% | 371.773,00 |
| 17.11.2025 | 7,30 | 7,39 | 7,12 | 7,24 | -5,97% | 341.710,00 |
| 13.11.2025 | 7,76 | 7,78 | 7,35 | 7,70 | -1,53% | 635.845,00 |
| 12.11.2025 | 7,20 | 7,88 | 7,05 | 7,82 | -7,78% | 714.773,00 |
| 11.11.2025 | 8,49 | 8,76 | 8,24 | 8,48 | 0,12% | 439.867,00 |
| 10.11.2025 | 8,50 | 8,53 | 8,31 | 8,47 | 0,83% | 187.415,00 |
| 07.11.2025 | 8,17 | 8,48 | 8,15 | 8,40 | -0,12% | 190.056,00 |
| 06.11.2025 | 8,76 | 8,76 | 8,21 | 8,41 | -2,66% | 181.704,00 |
| 05.11.2025 | 8,22 | 8,67 | 8,18 | 8,64 | 4,10% | 221.874,00 |
| 04.11.2025 | 8,54 | 8,75 | 8,18 | 8,30 | -5,25% | 182.425,00 |
| 03.11.2025 | 8,31 | 9,00 | 8,31 | 8,76 | 2,46% | 329.525,00 |
| 31.10.2025 | 8,47 | 8,69 | 8,35 | 8,55 | 2,64% | 211.611,00 |
| 30.10.2025 | 8,42 | 8,57 | 8,24 | 8,33 | -1,30% | 203.290,00 |
| 29.10.2025 | 9,03 | 9,08 | 8,38 | 8,44 | -6,12% | 262.960,00 |
| 28.10.2025 | 9,17 | 9,28 | 8,90 | 8,99 | -0,88% | 405.161,00 |
| 27.10.2025 | 8,84 | 9,16 | 8,73 | 9,07 | 2,95% | 260.901,00 |
| 24.10.2025 | 8,93 | 9,07 | 8,69 | 8,81 | 0,11% | 124.343,00 |
| 23.10.2025 | 8,67 | 8,80 | 8,65 | 8,80 | 1,38% | 116.256,00 |
| 22.10.2025 | 8,80 | 8,94 | 8,57 | 8,68 | -1,48% | 131.739,00 |
| 21.10.2025 | 8,79 | 8,96 | 8,66 | 8,81 | 0,57% | 192.715,00 |
| 20.10.2025 | 8,65 | 8,90 | 8,48 | 8,76 | 3,18% | 221.455,00 |
| 17.10.2025 | 8,69 | 8,90 | 8,45 | 8,49 | -2,64% | 140.826,00 |
| 16.10.2025 | 9,00 | 9,03 | 8,66 | 8,72 | -1,69% | 236.072,00 |
| 15.10.2025 | 8,85 | 8,97 | 8,75 | 8,87 | 1,60% | 245.522,00 |
| 14.10.2025 | 8,45 | 8,77 | 8,38 | 8,73 | 2,11% | 205.382,00 |