2,130$
-2,29%
Echtzeit-Aktienkurs Smart Sand Inc.
Bid:
Ask:
Aktienkurse zur Smart Sand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,18 | 2,18 | 2,11 | 2,13 | -2,29% | 41.924,00 |
| 14.10.2025 | 2,05 | 2,18 | 2,05 | 2,18 | 2,83% | 153.802,00 |
| 13.10.2025 | 2,05 | 2,15 | 2,05 | 2,12 | 4,43% | 78.170,00 |
| 10.10.2025 | 2,13 | 2,13 | 2,03 | 2,03 | -4,69% | 132.469,00 |
| 09.10.2025 | 2,19 | 2,19 | 2,13 | 2,13 | -2,74% | 81.528,00 |
| 08.10.2025 | 2,14 | 2,22 | 2,14 | 2,19 | 1,86% | 107.811,00 |
| 07.10.2025 | 2,19 | 2,19 | 2,09 | 2,15 | -1,83% | 44.734,00 |
| 06.10.2025 | 2,12 | 2,21 | 2,08 | 2,19 | 4,29% | 154.343,00 |
| 02.10.2025 | 2,08 | 2,14 | 2,03 | 2,10 | -0,94% | 94.045,00 |
| 01.10.2025 | 2,12 | 2,14 | 2,12 | 2,12 | -0,93% | 30.825,00 |
| 30.09.2025 | 2,14 | 2,14 | 2,10 | 2,14 | 0,47% | 75.359,00 |
| 29.09.2025 | 2,14 | 2,16 | 2,13 | 2,13 | -0,47% | 78.224,00 |
| 26.09.2025 | 2,14 | 2,15 | 2,12 | 2,14 | 0,00% | 57.377,00 |
| 25.09.2025 | 2,13 | 2,15 | 2,12 | 2,14 | 0,47% | 89.105,00 |
| 24.09.2025 | 2,15 | 2,15 | 2,09 | 2,13 | 0,95% | 78.664,00 |
| 23.09.2025 | 2,15 | 2,16 | 2,09 | 2,11 | -2,76% | 199.871,00 |
| 22.09.2025 | 2,12 | 2,19 | 2,12 | 2,17 | 1,88% | 116.440,00 |
| 19.09.2025 | 2,12 | 2,13 | 2,07 | 2,13 | 0,47% | 184.228,00 |
| 18.09.2025 | 2,02 | 2,13 | 2,01 | 2,12 | 6,00% | 256.090,00 |
| 17.09.2025 | 1,99 | 2,02 | 1,94 | 2,00 | 1,52% | 138.795,00 |
| 16.09.2025 | 1,90 | 1,98 | 1,90 | 1,97 | 4,79% | 123.018,00 |
| 15.09.2025 | 1,89 | 1,96 | 1,88 | 1,88 | -0,53% | 87.823,00 |
| 12.09.2025 | 1,93 | 1,93 | 1,89 | 1,89 | -0,53% | 95.176,00 |
| 11.09.2025 | 1,90 | 1,93 | 1,89 | 1,90 | 0,53% | 59.022,00 |
| 10.09.2025 | 1,90 | 1,93 | 1,89 | 1,89 | -0,53% | 41.285,00 |
| 09.09.2025 | 1,94 | 1,94 | 1,88 | 1,90 | -2,06% | 36.076,00 |
| 08.09.2025 | 1,96 | 1,96 | 1,93 | 1,94 | 1,84% | 89.388,00 |
| 05.09.2025 | 1,94 | 1,96 | 1,89 | 1,91 | -2,31% | 101.462,00 |
| 04.09.2025 | 1,88 | 1,95 | 1,88 | 1,95 | 3,72% | 102.470,00 |
| 03.09.2025 | 1,90 | 1,92 | 1,88 | 1,88 | -3,09% | 122.087,00 |
| 02.09.2025 | 1,92 | 1,96 | 1,91 | 1,94 | 0,00% | 21.911,00 |
| 29.08.2025 | 1,94 | 1,99 | 1,94 | 1,94 | -1,02% | 82.463,00 |
| 28.08.2025 | 1,96 | 1,98 | 1,92 | 1,96 | -1,01% | 86.177,00 |
| 27.08.2025 | 1,96 | 2,00 | 1,96 | 1,98 | 1,02% | 35.621,00 |
| 26.08.2025 | 1,98 | 2,02 | 1,95 | 1,96 | -1,01% | 41.383,00 |
| 25.08.2025 | 2,00 | 2,02 | 1,97 | 1,98 | -1,00% | 25.812,00 |
| 22.08.2025 | 2,01 | 2,03 | 1,98 | 2,00 | 0,50% | 103.245,00 |
| 21.08.2025 | 1,97 | 2,03 | 1,94 | 1,99 | 0,51% | 130.793,00 |
| 20.08.2025 | 1,98 | 1,99 | 1,95 | 1,98 | 1,54% | 57.141,00 |
| 19.08.2025 | 2,00 | 2,04 | 1,91 | 1,95 | 0,00% | 226.986,00 |
| 18.08.2025 | 1,92 | 1,98 | 1,89 | 1,95 | 2,63% | 105.530,00 |
| 15.08.2025 | 1,89 | 1,91 | 1,84 | 1,90 | 1,60% | 110.331,00 |
| 14.08.2025 | 1,87 | 1,89 | 1,86 | 1,87 | 1,08% | 48.310,00 |
| 13.08.2025 | 1,92 | 1,93 | 1,82 | 1,85 | -1,60% | 96.786,00 |
| 12.08.2025 | 1,86 | 1,90 | 1,83 | 1,88 | 1,62% | 81.713,00 |
| 11.08.2025 | 1,87 | 1,89 | 1,83 | 1,85 | -1,07% | 44.805,00 |
| 08.08.2025 | 1,82 | 1,91 | 1,82 | 1,87 | 3,31% | 45.986,00 |
| 07.08.2025 | 1,91 | 1,94 | 1,81 | 1,81 | -4,23% | 188.202,00 |
| 06.08.2025 | 1,92 | 1,93 | 1,84 | 1,89 | -1,56% | 59.860,00 |
| 05.08.2025 | 1,94 | 1,97 | 1,87 | 1,92 | -0,52% | 166.511,00 |
| 04.08.2025 | 1,76 | 1,97 | 1,76 | 1,93 | -6,31% | 127.051,00 |
| 01.08.2025 | 2,01 | 2,08 | 2,00 | 2,06 | 1,98% | 72.408,00 |
| 31.07.2025 | 2,04 | 2,09 | 2,01 | 2,02 | -2,88% | 71.033,00 |
| 30.07.2025 | 2,03 | 2,08 | 2,03 | 2,08 | 0,97% | 132.083,00 |
| 29.07.2025 | 2,04 | 2,08 | 2,01 | 2,06 | 3,00% | 147.736,00 |
| 28.07.2025 | 2,06 | 2,06 | 2,00 | 2,00 | -0,50% | 43.514,00 |
| 25.07.2025 | 2,10 | 2,10 | 2,01 | 2,01 | -3,83% | 66.195,00 |
| 24.07.2025 | 2,02 | 2,10 | 1,97 | 2,09 | 8,85% | 211.545,00 |
| 23.07.2025 | 1,87 | 1,95 | 1,87 | 1,92 | 2,13% | 50.813,00 |
| 22.07.2025 | 1,88 | 1,95 | 1,88 | 1,88 | 0,00% | 49.524,00 |
| 21.07.2025 | 1,97 | 1,99 | 1,88 | 1,88 | -4,33% | 84.442,00 |
| 18.07.2025 | 1,97 | 2,01 | 1,93 | 1,97 | -0,76% | 33.344,00 |
| 17.07.2025 | 1,95 | 2,02 | 1,95 | 1,98 | 0,00% | 31.598,00 |
| 16.07.2025 | 1,98 | 2,03 | 1,94 | 1,98 | 0,00% | 85.797,00 |
| 15.07.2025 | 2,00 | 2,04 | 1,98 | 1,98 | -1,49% | 53.506,00 |
| 14.07.2025 | 2,00 | 2,05 | 2,00 | 2,01 | -0,99% | 33.051,00 |
| 11.07.2025 | 2,05 | 2,06 | 2,02 | 2,03 | -1,93% | 37.350,00 |
| 10.07.2025 | 1,97 | 2,07 | 1,97 | 2,07 | 4,55% | 69.489,00 |
| 09.07.2025 | 2,00 | 2,00 | 1,97 | 1,98 | -0,50% | 25.488,00 |
| 08.07.2025 | 1,98 | 2,00 | 1,95 | 1,99 | 1,53% | 78.866,00 |
| 07.07.2025 | 1,97 | 2,04 | 1,91 | 1,96 | -0,51% | 69.941,00 |
| 03.07.2025 | 2,01 | 2,01 | 1,95 | 1,97 | 0,51% | 63.201,00 |
| 02.07.2025 | 1,98 | 2,05 | 1,95 | 1,96 | -1,51% | 62.748,00 |
| 01.07.2025 | 2,01 | 2,02 | 1,97 | 1,99 | -1,19% | 85.011,00 |
| 30.06.2025 | 2,06 | 2,06 | 2,01 | 2,01 | -1,95% | 61.312,00 |
| 27.06.2025 | 2,09 | 2,10 | 2,04 | 2,05 | -0,77% | 169.045,00 |
| 26.06.2025 | 2,04 | 2,08 | 2,00 | 2,07 | 2,48% | 60.387,00 |
| 25.06.2025 | 2,02 | 2,07 | 2,01 | 2,02 | -0,98% | 72.261,00 |
| 24.06.2025 | 1,97 | 2,08 | 1,97 | 2,04 | 2,00% | 113.465,00 |
| 23.06.2025 | 2,13 | 2,14 | 1,99 | 2,00 | -6,10% | 128.318,00 |
| 20.06.2025 | 2,18 | 2,18 | 2,09 | 2,13 | -2,74% | 90.251,00 |
| 18.06.2025 | 2,16 | 2,24 | 2,15 | 2,19 | 0,92% | 111.668,00 |
| 17.06.2025 | 2,12 | 2,20 | 2,12 | 2,17 | 2,84% | 88.734,00 |
| 16.06.2025 | 2,13 | 2,16 | 2,06 | 2,11 | -0,47% | 110.800,00 |
| 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 |