1,830€
12,27%
Echtzeit-Aktienkurs Smart Sand Inc.
Bid:
Ask:
Aktienkurse zur Smart Sand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 1,85 | 1,85 | 1,83 | 1,84 | 0,55% | - |
| 13.06.2025 | 1,79 | 1,86 | 1,79 | 1,83 | 0,00% | - |
| 12.06.2025 | 1,84 | 1,85 | 1,79 | 1,83 | -0,54% | - |
| 11.06.2025 | 1,72 | 1,84 | 1,65 | 1,84 | 4,86% | - |
| 10.06.2025 | 1,73 | 1,76 | 1,70 | 1,75 | 1,74% | - |
| 09.06.2025 | 1,68 | 1,75 | 1,68 | 1,72 | 0,88% | - |
| 06.06.2025 | 1,68 | 1,76 | 1,68 | 1,71 | -0,29% | - |
| 05.06.2025 | 1,64 | 1,74 | 1,64 | 1,71 | 2,70% | - |
| 04.06.2025 | 1,69 | 1,75 | 1,66 | 1,67 | -1,48% | - |
| 03.06.2025 | 1,63 | 1,74 | 1,63 | 1,69 | 3,05% | - |
| 02.06.2025 | 1,65 | 1,69 | 1,63 | 1,64 | -1,50% | - |
| 30.05.2025 | 1,65 | 1,69 | 1,61 | 1,67 | 1,83% | - |
| 29.05.2025 | 1,64 | 1,68 | 1,61 | 1,64 | -0,30% | - |
| 28.05.2025 | 1,59 | 1,67 | 1,58 | 1,64 | 3,14% | - |
| 27.05.2025 | 1,63 | 1,64 | 1,59 | 1,59 | -0,93% | - |
| 26.05.2025 | 1,62 | 1,63 | 1,61 | 1,61 | 0,00% | - |
| 23.05.2025 | 1,60 | 1,70 | 1,60 | 1,61 | -1,53% | - |
| 22.05.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 1,56% | - |
| 21.05.2025 | 1,61 | 1,64 | 1,58 | 1,61 | -2,43% | - |
| 20.05.2025 | 1,61 | 1,66 | 1,61 | 1,65 | 0,00% | 17.400,00 |
| 19.05.2025 | 1,69 | 1,70 | 1,60 | 1,65 | -3,80% | - |
| 16.05.2025 | 1,68 | 1,75 | 1,65 | 1,71 | 1,48% | - |
| 15.05.2025 | 1,77 | 1,78 | 1,69 | 1,69 | -5,34% | - |
| 14.05.2025 | 1,93 | 2,00 | 1,72 | 1,78 | -7,77% | - |
| 13.05.2025 | 1,87 | 2,18 | 1,86 | 1,93 | 2,66% | - |
| 12.05.2025 | 1,86 | 1,94 | 1,83 | 1,88 | 2,45% | - |
| 09.05.2025 | 1,81 | 1,86 | 1,81 | 1,84 | 1,38% | - |
| 08.05.2025 | 1,81 | 1,86 | 1,80 | 1,81 | 0,56% | - |
| 07.05.2025 | 1,73 | 1,82 | 1,73 | 1,80 | 2,56% | - |
| 06.05.2025 | 1,83 | 1,84 | 1,76 | 1,76 | -4,62% | - |
| 05.05.2025 | 1,86 | 1,87 | 1,78 | 1,84 | -1,87% | - |
| 02.05.2025 | 1,86 | 1,91 | 1,82 | 1,88 | 0,81% | 5.344,00 |
| 30.04.2025 | 1,87 | 1,90 | 1,79 | 1,86 | 0,00% | - |
| 29.04.2025 | 1,94 | 2,09 | 1,85 | 1,86 | -4,86% | - |
| 28.04.2025 | 1,82 | 1,97 | 1,78 | 1,96 | 8,01% | - |
| 25.04.2025 | 1,81 | 1,84 | 1,77 | 1,81 | 0,00% | - |
| 24.04.2025 | 1,79 | 1,83 | 1,77 | 1,81 | 1,12% | - |
| 23.04.2025 | 1,82 | 1,86 | 1,70 | 1,79 | 0,28% | - |
| 22.04.2025 | 1,71 | 1,85 | 1,70 | 1,79 | -1,11% | - |
| 17.04.2025 | 1,78 | 1,86 | 1,75 | 1,81 | 2,56% | - |
| 16.04.2025 | 1,81 | 1,84 | 1,72 | 1,76 | -3,83% | - |
| 15.04.2025 | 1,70 | 1,88 | 1,70 | 1,83 | 7,96% | - |
| 14.04.2025 | 1,67 | 1,78 | 1,67 | 1,70 | -0,29% | - |
| 11.04.2025 | 1,69 | 1,74 | 1,66 | 1,70 | 0,59% | - |
| 10.04.2025 | 1,92 | 1,93 | 1,67 | 1,69 | -14,21% | - |
| 09.04.2025 | 1,68 | 1,97 | 1,66 | 1,97 | 16,22% | - |
| 08.04.2025 | 1,76 | 1,97 | 1,67 | 1,70 | -4,78% | - |
| 07.04.2025 | 1,87 | 1,89 | 1,69 | 1,78 | -5,32% | - |
| 04.04.2025 | 2,11 | 2,13 | 1,76 | 1,88 | -11,74% | - |
| 03.04.2025 | 2,33 | 2,34 | 2,10 | 2,13 | -9,36% | - |
| 02.04.2025 | 2,32 | 2,37 | 2,26 | 2,35 | 1,73% | - |
| 01.04.2025 | 2,36 | 2,40 | 2,29 | 2,31 | -3,35% | - |
| 31.03.2025 | 2,33 | 2,42 | 2,29 | 2,39 | 3,02% | - |
| 28.03.2025 | 2,41 | 2,42 | 2,30 | 2,32 | -2,93% | 2.008,00 |
| 27.03.2025 | 2,36 | 2,48 | 2,27 | 2,39 | 0,00% | - |
| 26.03.2025 | 2,30 | 2,40 | 2,28 | 2,39 | 4,82% | - |
| 25.03.2025 | 2,28 | 2,34 | 2,25 | 2,28 | 0,66% | - |
| 24.03.2025 | 2,22 | 2,38 | 2,22 | 2,27 | 2,26% | - |
| 21.03.2025 | 2,22 | 2,29 | 2,19 | 2,22 | -1,56% | - |
| 20.03.2025 | 2,24 | 2,29 | 2,24 | 2,25 | 4,41% | - |
| 19.03.2025 | 2,20 | 2,24 | 2,16 | 2,16 | -0,46% | - |
| 18.03.2025 | 2,18 | 2,21 | 2,12 | 2,17 | -0,23% | - |
| 17.03.2025 | 2,13 | 2,24 | 2,13 | 2,17 | 2,36% | - |
| 14.03.2025 | 2,06 | 2,15 | 2,06 | 2,12 | 1,44% | - |
| 13.03.2025 | 2,07 | 2,12 | 2,06 | 2,09 | 1,95% | - |
| 12.03.2025 | 2,03 | 2,10 | 2,03 | 2,05 | 0,99% | - |
| 11.03.2025 | 2,03 | 2,06 | 2,01 | 2,03 | 0,00% | - |
| 10.03.2025 | 1,99 | 2,08 | 1,97 | 2,03 | 2,78% | - |
| 07.03.2025 | 1,97 | 2,03 | 1,94 | 1,98 | -0,50% | - |
| 06.03.2025 | 1,94 | 2,02 | 1,93 | 1,99 | 3,12% | - |
| 05.03.2025 | 1,95 | 1,98 | 1,92 | 1,93 | -1,53% | - |
| 04.03.2025 | 1,96 | 2,04 | 1,82 | 1,96 | -4,17% | - |
| 03.03.2025 | 2,08 | 2,09 | 1,99 | 2,04 | -2,39% | - |
| 28.02.2025 | 2,10 | 2,11 | 2,01 | 2,09 | -0,24% | - |
| 27.02.2025 | 2,09 | 2,11 | 2,05 | 2,10 | 0,72% | - |
| 26.02.2025 | 2,09 | 2,10 | 2,04 | 2,08 | -0,72% | - |
| 25.02.2025 | 2,06 | 2,10 | 2,02 | 2,10 | 1,70% | - |
| 24.02.2025 | 2,15 | 2,16 | 2,06 | 2,06 | -4,41% | - |
| 21.02.2025 | 2,19 | 2,34 | 2,14 | 2,16 | -1,60% | - |
| 20.02.2025 | 2,19 | 2,34 | 2,18 | 2,19 | 0,00% | - |
| 19.02.2025 | 2,16 | 2,25 | 2,16 | 2,19 | -1,35% | - |
| 18.02.2025 | 2,19 | 2,34 | 2,18 | 2,22 | 0,91% | - |
| 17.02.2025 | 2,19 | 2,20 | 2,18 | 2,20 | 0,00% | - |
| 14.02.2025 | 2,25 | 2,29 | 2,15 | 2,20 | -1,79% | - |
| 13.02.2025 | 2,21 | 2,32 | 2,19 | 2,24 | 0,45% | - |
| 12.02.2025 | 2,28 | 2,39 | 2,23 | 2,23 | -2,62% | - |
| 11.02.2025 | 2,30 | 2,38 | 2,29 | 2,29 | -1,29% | - |
| 10.02.2025 | 2,14 | 2,34 | 2,14 | 2,32 | 6,67% | - |
| 07.02.2025 | 2,23 | 2,24 | 2,15 | 2,18 | -2,03% | - |
| 06.02.2025 | 2,27 | 2,28 | 2,17 | 2,22 | -1,77% | - |
| 05.02.2025 | 2,25 | 2,31 | 2,22 | 2,26 | -0,88% | - |
| 04.02.2025 | 2,25 | 2,32 | 2,24 | 2,28 | 0,44% | - |
| 03.02.2025 | 2,34 | 2,34 | 2,24 | 2,27 | -1,30% | - |
| 31.01.2025 | 2,35 | 2,36 | 2,27 | 2,30 | -1,71% | - |
| 30.01.2025 | 2,28 | 2,39 | 2,27 | 2,34 | 1,30% | - |
| 29.01.2025 | 2,32 | 2,47 | 2,27 | 2,31 | -1,70% | - |
| 28.01.2025 | 2,44 | 2,44 | 2,27 | 2,35 | -2,89% | - |
| 27.01.2025 | 2,52 | 2,53 | 2,30 | 2,42 | -3,20% | - |
| 24.01.2025 | 2,48 | 2,56 | 2,43 | 2,50 | -0,79% | - |
| 23.01.2025 | 2,54 | 2,60 | 2,37 | 2,52 | -0,40% | - |