2,120$
0,47%
Echtzeit-Aktienkurs Smart Sand Inc.
Bid:
Ask:
Aktienkurse zur Smart Sand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 2,10 | 2,14 | 2,07 | 2,12 | 0,47% | 89.771,00 |
| 12.06.2025 | 2,11 | 2,13 | 2,02 | 2,11 | -0,47% | 77.946,00 |
| 11.06.2025 | 2,01 | 2,12 | 2,01 | 2,12 | 6,00% | 100.752,00 |
| 10.06.2025 | 1,95 | 2,01 | 1,95 | 2,00 | 2,04% | 126.150,00 |
| 09.06.2025 | 1,93 | 1,99 | 1,93 | 1,96 | 2,08% | 192.913,00 |
| 06.06.2025 | 1,98 | 2,00 | 1,91 | 1,92 | -1,54% | 159.528,00 |
| 05.06.2025 | 1,90 | 1,96 | 1,90 | 1,95 | 2,63% | 88.498,00 |
| 04.06.2025 | 1,89 | 1,97 | 1,89 | 1,90 | -0,52% | 102.319,00 |
| 03.06.2025 | 1,85 | 1,97 | 1,85 | 1,91 | 2,69% | 137.526,00 |
| 02.06.2025 | 1,90 | 1,92 | 1,86 | 1,86 | -1,06% | 191.765,00 |
| 30.05.2025 | 1,86 | 1,92 | 1,86 | 1,88 | 0,53% | 117.535,00 |
| 29.05.2025 | 1,87 | 1,87 | 1,83 | 1,87 | 1,63% | 58.330,00 |
| 28.05.2025 | 1,79 | 1,87 | 1,79 | 1,84 | 2,79% | 88.873,00 |
| 27.05.2025 | 1,83 | 1,86 | 1,79 | 1,79 | -2,72% | 196.161,00 |
| 23.05.2025 | 1,83 | 1,85 | 1,81 | 1,84 | 0,00% | 54.903,00 |
| 22.05.2025 | 1,82 | 1,84 | 1,80 | 1,84 | 1,66% | 40.959,00 |
| 21.05.2025 | 1,85 | 1,85 | 1,78 | 1,81 | -2,16% | 153.871,00 |
| 20.05.2025 | 1,86 | 1,86 | 1,83 | 1,85 | 0,54% | 134.463,00 |
| 19.05.2025 | 1,85 | 1,88 | 1,79 | 1,84 | -3,16% | 293.645,00 |
| 16.05.2025 | 1,90 | 1,95 | 1,83 | 1,90 | 0,80% | 193.906,00 |
| 15.05.2025 | 1,99 | 1,99 | 1,88 | 1,89 | -5,28% | 174.718,00 |
| 14.05.2025 | 2,02 | 2,10 | 1,91 | 1,99 | -7,87% | 519.382,00 |
| 13.05.2025 | 2,10 | 2,20 | 2,09 | 2,16 | 4,35% | 118.770,00 |
| 12.05.2025 | 2,13 | 2,13 | 2,05 | 2,07 | 0,49% | 149.767,00 |
| 09.05.2025 | 2,04 | 2,10 | 2,03 | 2,06 | 0,98% | 60.774,00 |
| 08.05.2025 | 2,06 | 2,07 | 2,03 | 2,04 | -0,49% | 39.810,00 |
| 07.05.2025 | 2,00 | 2,16 | 2,00 | 2,05 | 2,50% | 119.904,00 |
| 06.05.2025 | 2,07 | 2,09 | 1,99 | 2,00 | -3,85% | 82.605,00 |
| 05.05.2025 | 2,08 | 2,11 | 2,04 | 2,08 | -1,42% | 157.670,00 |
| 02.05.2025 | 2,07 | 2,17 | 2,06 | 2,11 | 1,93% | 75.905,00 |
| 01.05.2025 | 2,10 | 2,15 | 2,05 | 2,07 | -1,19% | 44.817,00 |
| 30.04.2025 | 2,07 | 2,11 | 2,03 | 2,10 | -1,18% | 83.533,00 |
| 29.04.2025 | 2,23 | 2,23 | 2,10 | 2,12 | -4,07% | 106.566,00 |
| 28.04.2025 | 2,06 | 2,28 | 2,02 | 2,21 | 7,02% | 434.266,00 |
| 25.04.2025 | 2,04 | 2,08 | 1,99 | 2,07 | 0,24% | 69.139,00 |
| 24.04.2025 | 2,01 | 2,09 | 1,97 | 2,06 | 1,23% | 119.995,00 |
| 23.04.2025 | 2,11 | 2,14 | 2,01 | 2,04 | -0,73% | 81.612,00 |
| 22.04.2025 | 2,03 | 2,10 | 2,01 | 2,05 | 4,06% | 113.263,00 |
| 21.04.2025 | 2,05 | 2,05 | 1,93 | 1,97 | -4,37% | 128.155,00 |
| 17.04.2025 | 2,00 | 2,11 | 1,98 | 2,06 | 3,52% | 136.009,00 |
| 16.04.2025 | 2,04 | 2,09 | 1,95 | 1,99 | -3,40% | 121.927,00 |
| 15.04.2025 | 1,93 | 2,11 | 1,93 | 2,06 | 6,74% | 223.618,00 |
| 14.04.2025 | 1,92 | 2,03 | 1,90 | 1,93 | 1,58% | 280.395,00 |
| 11.04.2025 | 1,89 | 1,99 | 1,88 | 1,90 | 0,26% | 276.516,00 |
| 10.04.2025 | 2,00 | 2,03 | 1,85 | 1,90 | -11,03% | 294.903,00 |
| 09.04.2025 | 1,87 | 2,15 | 1,81 | 2,13 | 14,21% | 333.888,00 |
| 08.04.2025 | 2,04 | 2,17 | 1,80 | 1,87 | -2,86% | 173.791,00 |
| 07.04.2025 | 1,97 | 2,01 | 1,82 | 1,92 | -6,34% | 703.387,00 |
| 04.04.2025 | 2,28 | 2,28 | 1,94 | 2,05 | -11,68% | 591.619,00 |
| 03.04.2025 | 2,45 | 2,50 | 2,30 | 2,32 | -9,16% | 516.121,00 |
| 02.04.2025 | 2,49 | 2,59 | 2,44 | 2,56 | 2,20% | 226.146,00 |
| 01.04.2025 | 2,57 | 2,60 | 2,48 | 2,50 | -3,47% | 247.080,00 |
| 31.03.2025 | 2,52 | 2,62 | 2,48 | 2,59 | 2,78% | 239.947,00 |
| 28.03.2025 | 2,59 | 2,60 | 2,48 | 2,52 | -3,08% | 199.581,00 |
| 27.03.2025 | 2,56 | 2,67 | 2,54 | 2,60 | 2,36% | 234.872,00 |
| 26.03.2025 | 2,47 | 2,59 | 2,43 | 2,54 | 2,42% | 290.417,00 |
| 25.03.2025 | 2,48 | 2,50 | 2,42 | 2,48 | -0,40% | 207.016,00 |
| 24.03.2025 | 2,49 | 2,50 | 2,45 | 2,49 | 1,84% | 179.700,00 |
| 21.03.2025 | 2,45 | 2,49 | 2,42 | 2,45 | -0,20% | 163.236,00 |
| 20.03.2025 | 2,43 | 2,48 | 2,43 | 2,45 | 0,41% | 176.216,00 |
| 19.03.2025 | 2,41 | 2,45 | 2,40 | 2,44 | 1,67% | 89.260,00 |
| 18.03.2025 | 2,39 | 2,42 | 2,35 | 2,40 | 0,84% | 154.428,00 |
| 17.03.2025 | 2,34 | 2,45 | 2,32 | 2,38 | 2,81% | 299.009,00 |
| 14.03.2025 | 2,27 | 2,33 | 2,24 | 2,32 | 1,98% | 133.891,00 |
| 13.03.2025 | 2,25 | 2,30 | 2,23 | 2,27 | 0,89% | 163.178,00 |
| 12.03.2025 | 2,22 | 2,29 | 2,22 | 2,25 | 2,04% | 173.530,00 |
| 11.03.2025 | 2,20 | 2,25 | 2,18 | 2,21 | 0,23% | 137.812,00 |
| 10.03.2025 | 2,14 | 2,25 | 2,13 | 2,20 | 1,85% | 226.040,00 |
| 07.03.2025 | 2,13 | 2,20 | 2,11 | 2,16 | 0,93% | 181.980,00 |
| 06.03.2025 | 2,10 | 2,19 | 2,10 | 2,14 | 1,90% | 121.667,00 |
| 05.03.2025 | 2,06 | 2,15 | 2,06 | 2,10 | 1,94% | 297.638,00 |
| 04.03.2025 | 2,18 | 2,18 | 1,88 | 2,06 | -3,74% | 234.880,00 |
| 03.03.2025 | 2,18 | 2,18 | 2,07 | 2,14 | -1,29% | 87.525,00 |
| 28.02.2025 | 2,19 | 2,19 | 2,01 | 2,17 | -0,55% | 124.845,00 |
| 27.02.2025 | 2,16 | 2,20 | 2,12 | 2,18 | -0,46% | 39.649,00 |
| 26.02.2025 | 2,12 | 2,19 | 2,12 | 2,19 | -0,45% | 52.342,00 |
| 25.02.2025 | 2,18 | 2,20 | 2,12 | 2,20 | 2,33% | 36.546,00 |
| 24.02.2025 | 2,23 | 2,26 | 2,14 | 2,15 | -4,44% | 118.301,00 |
| 21.02.2025 | 2,28 | 2,30 | 2,23 | 2,25 | -2,17% | 75.808,00 |
| 20.02.2025 | 2,27 | 2,31 | 2,27 | 2,30 | 0,44% | 42.305,00 |
| 19.02.2025 | 2,30 | 2,34 | 2,27 | 2,29 | -0,43% | 69.518,00 |
| 18.02.2025 | 2,27 | 2,36 | 2,27 | 2,30 | 0,44% | 47.661,00 |
| 14.02.2025 | 2,33 | 2,34 | 2,25 | 2,29 | -2,55% | 53.085,00 |
| 13.02.2025 | 2,32 | 2,36 | 2,28 | 2,35 | 1,73% | 117.508,00 |
| 12.02.2025 | 2,34 | 2,38 | 2,31 | 2,31 | -2,12% | 42.286,00 |
| 11.02.2025 | 2,38 | 2,45 | 2,36 | 2,36 | -1,67% | 72.257,00 |
| 10.02.2025 | 2,24 | 2,42 | 2,22 | 2,40 | 7,14% | 103.319,00 |
| 07.02.2025 | 2,30 | 2,36 | 2,17 | 2,24 | -3,03% | 182.871,00 |
| 06.02.2025 | 2,38 | 2,38 | 2,25 | 2,31 | -2,12% | 123.569,00 |
| 05.02.2025 | 2,33 | 2,41 | 2,30 | 2,36 | 0,85% | 103.577,00 |
| 04.02.2025 | 2,34 | 2,41 | 2,31 | 2,34 | 0,86% | 62.524,00 |
| 03.02.2025 | 2,36 | 2,38 | 2,28 | 2,32 | -2,93% | 115.946,00 |
| 31.01.2025 | 2,41 | 2,47 | 2,35 | 2,39 | -2,05% | 98.717,00 |
| 30.01.2025 | 2,41 | 2,50 | 2,35 | 2,44 | 1,46% | 160.051,00 |
| 29.01.2025 | 2,44 | 2,53 | 2,35 | 2,41 | -2,04% | 107.539,00 |
| 28.01.2025 | 2,56 | 2,56 | 2,33 | 2,46 | -3,35% | 185.459,00 |
| 27.01.2025 | 2,57 | 2,58 | 2,40 | 2,54 | -3,42% | 133.296,00 |
| 24.01.2025 | 2,64 | 2,71 | 2,56 | 2,63 | 0,00% | 196.772,00 |
| 23.01.2025 | 2,58 | 2,71 | 2,46 | 2,63 | -0,38% | 290.545,00 |
| 22.01.2025 | 2,71 | 2,77 | 2,60 | 2,64 | -1,68% | 229.501,00 |