2,500€
-1,57%
Echtzeit-Aktienkurs Smart Sand
Bid:
Ask:
Aktienkurse zur Smart Sand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 2,50 | 2,66 | 2,50 | 2,52 | 0,80% | 3.165,00 |
| 25.11.2025 | 2,49 | 2,50 | 2,49 | 2,50 | 0,81% | - |
| 21.11.2025 | 2,46 | 2,53 | 2,39 | 2,48 | 4,20% | 100,00 |
| 20.11.2025 | 2,38 | 2,38 | 2,36 | 2,38 | 22,05% | - |
| 14.11.2025 | 2,12 | 2,19 | 1,95 | 1,95 | -2,26% | - |
| 13.11.2025 | 2,02 | 2,02 | 1,98 | 2,00 | 12,08% | - |
| 11.11.2025 | 1,94 | 2,05 | 1,78 | 1,78 | 4,09% | - |
| 10.11.2025 | 1,81 | 1,94 | 1,71 | 1,71 | 3,01% | - |
| 06.11.2025 | 1,86 | 1,89 | 1,66 | 1,66 | 0,00% | - |
| 05.11.2025 | 1,86 | 1,88 | 1,66 | 1,66 | 0,00% | - |
| 03.11.2025 | 1,86 | 1,91 | 1,66 | 1,66 | 0,00% | - |
| 31.10.2025 | 1,85 | 2,03 | 1,66 | 1,66 | -10,27% | - |
| 30.10.2025 | 1,86 | 1,91 | 1,84 | 1,85 | 6,94% | - |
| 27.10.2025 | 1,94 | 1,97 | 1,73 | 1,73 | -10,13% | - |
| 24.10.2025 | 1,94 | 1,94 | 1,92 | 1,93 | 0,26% | - |
| 23.10.2025 | 1,81 | 1,96 | 1,80 | 1,92 | 9,09% | - |
| 22.10.2025 | 1,79 | 1,86 | 1,76 | 1,76 | -1,12% | - |
| 21.10.2025 | 1,82 | 1,83 | 1,78 | 1,78 | -1,39% | - |
| 20.10.2025 | 1,79 | 1,82 | 1,77 | 1,81 | 2,27% | - |
| 17.10.2025 | 1,82 | 1,85 | 1,75 | 1,77 | 7,62% | - |
| 13.10.2025 | 1,78 | 1,84 | 1,64 | 1,64 | -12,06% | - |
| 09.10.2025 | 1,90 | 1,90 | 1,86 | 1,87 | 10,36% | - |
| 08.10.2025 | 1,86 | 1,97 | 1,69 | 1,69 | -9,14% | - |
| 07.10.2025 | 1,88 | 1,88 | 1,86 | 1,86 | 12,73% | - |
| 06.10.2025 | 1,82 | 1,90 | 1,65 | 1,65 | -8,33% | - |
| 03.10.2025 | 1,80 | 1,82 | 1,77 | 1,80 | -0,55% | - |
| 02.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,82% | - |
| 01.10.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 0,83% | - |
| 30.09.2025 | 1,83 | 1,83 | 1,80 | 1,81 | -0,82% | - |
| 29.09.2025 | 1,83 | 1,86 | 1,82 | 1,83 | 11,96% | - |
| 26.09.2025 | 1,83 | 1,87 | 1,63 | 1,63 | -10,19% | - |
| 25.09.2025 | 1,83 | 1,83 | 1,82 | 1,82 | 1,11% | - |
| 24.09.2025 | 1,80 | 1,80 | 1,79 | 1,80 | -3,49% | - |
| 22.09.2025 | 1,81 | 1,86 | 1,80 | 1,86 | 4,49% | - |
| 19.09.2025 | 1,79 | 1,81 | 1,78 | 1,78 | 14,84% | - |
| 18.09.2025 | 1,71 | 1,81 | 1,55 | 1,55 | -7,19% | - |
| 17.09.2025 | 1,67 | 1,68 | 1,63 | 1,67 | 3,73% | - |
| 16.09.2025 | 1,61 | 1,65 | 1,60 | 1,61 | -0,31% | - |
| 15.09.2025 | 1,63 | 1,63 | 1,62 | 1,62 | 12,15% | - |
| 11.09.2025 | 1,64 | 1,64 | 1,44 | 1,44 | -1,37% | - |
| 09.09.2025 | 1,65 | 1,67 | 1,46 | 1,46 | -1,35% | - |
| 08.09.2025 | 1,63 | 1,66 | 1,48 | 1,48 | -10,03% | - |
| 05.09.2025 | 1,68 | 1,68 | 1,62 | 1,65 | -1,50% | - |
| 04.09.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 3,09% | - |
| 03.09.2025 | 1,66 | 1,68 | 1,62 | 1,62 | -2,70% | - |
| 02.09.2025 | 1,68 | 1,70 | 1,65 | 1,67 | 0,00% | - |
| 01.09.2025 | 1,67 | 1,68 | 1,66 | 1,67 | -0,89% | - |
| 29.08.2025 | 1,68 | 1,70 | 1,67 | 1,68 | 0,90% | - |
| 28.08.2025 | 1,70 | 1,72 | 1,66 | 1,67 | -2,92% | - |
| 27.08.2025 | 1,70 | 1,72 | 1,69 | 1,72 | 1,18% | - |
| 26.08.2025 | 1,71 | 1,73 | 1,69 | 1,70 | -1,17% | - |
| 25.08.2025 | 1,71 | 1,73 | 1,69 | 1,72 | 0,29% | - |
| 22.08.2025 | 1,72 | 1,74 | 1,70 | 1,71 | 0,00% | - |
| 21.08.2025 | 1,70 | 1,74 | 1,67 | 1,71 | 1,18% | - |
| 20.08.2025 | 1,67 | 1,71 | 1,67 | 1,69 | 0,60% | - |
| 19.08.2025 | 1,67 | 1,74 | 1,64 | 1,68 | 0,90% | - |
| 18.08.2025 | 1,63 | 1,69 | 1,62 | 1,67 | 2,78% | - |
| 15.08.2025 | 1,61 | 1,63 | 1,58 | 1,62 | 0,93% | - |
| 14.08.2025 | 1,58 | 1,64 | 1,58 | 1,61 | 0,94% | - |
| 13.08.2025 | 1,63 | 1,72 | 1,56 | 1,59 | -0,93% | - |
| 12.08.2025 | 1,59 | 1,63 | 1,59 | 1,61 | 0,31% | - |
| 11.08.2025 | 1,60 | 1,64 | 1,58 | 1,60 | 0,00% | - |
| 08.08.2025 | 1,57 | 1,64 | 1,56 | 1,60 | 1,59% | - |
| 07.08.2025 | 1,63 | 1,66 | 1,57 | 1,58 | -3,37% | - |
| 06.08.2025 | 1,68 | 1,68 | 1,60 | 1,63 | -2,98% | - |
| 05.08.2025 | 1,68 | 1,70 | 1,62 | 1,68 | 0,60% | - |
| 04.08.2025 | 1,79 | 1,79 | 1,63 | 1,67 | -5,92% | - |
| 01.08.2025 | 1,77 | 1,79 | 1,73 | 1,78 | -0,56% | - |
| 31.07.2025 | 1,81 | 1,83 | 1,76 | 1,79 | -1,38% | - |
| 30.07.2025 | 1,79 | 1,82 | 1,76 | 1,81 | 1,97% | - |
| 29.07.2025 | 1,75 | 1,79 | 1,73 | 1,78 | 1,72% | - |
| 28.07.2025 | 1,74 | 1,76 | 1,71 | 1,75 | 0,87% | - |
| 25.07.2025 | 1,78 | 1,79 | 1,73 | 1,73 | 5,81% | - |
| 24.07.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,31% | - |
| 23.07.2025 | 1,63 | 1,66 | 1,60 | 1,63 | 0,31% | - |
| 22.07.2025 | 1,62 | 1,66 | 1,61 | 1,63 | 0,31% | - |
| 21.07.2025 | 1,69 | 1,87 | 1,61 | 1,62 | -4,14% | - |
| 18.07.2025 | 1,72 | 1,84 | 1,67 | 1,69 | -0,88% | - |
| 17.07.2025 | 1,71 | 1,77 | 1,71 | 1,71 | -0,29% | - |
| 16.07.2025 | 1,71 | 1,88 | 1,67 | 1,71 | -0,58% | - |
| 15.07.2025 | 1,73 | 1,76 | 1,70 | 1,72 | -0,86% | - |
| 14.07.2025 | 1,74 | 1,88 | 1,74 | 1,74 | -0,29% | - |
| 11.07.2025 | 1,75 | 1,80 | 1,73 | 1,74 | 0,00% | - |
| 10.07.2025 | 1,69 | 1,74 | 1,69 | 1,74 | 2,65% | - |
| 09.07.2025 | 1,70 | 1,73 | 1,69 | 1,70 | 0,30% | - |
| 08.07.2025 | 1,67 | 1,70 | 1,67 | 1,69 | 0,90% | - |
| 07.07.2025 | 1,68 | 1,72 | 1,64 | 1,68 | 0,00% | - |
| 04.07.2025 | 1,68 | 1,68 | 1,67 | 1,68 | -0,30% | - |
| 03.07.2025 | 1,67 | 1,71 | 1,66 | 1,68 | 0,30% | - |
| 02.07.2025 | 1,70 | 1,73 | 1,67 | 1,68 | -0,59% | - |
| 01.07.2025 | 1,71 | 1,86 | 1,68 | 1,69 | -2,03% | - |
| 30.06.2025 | 1,77 | 1,78 | 1,72 | 1,72 | -1,99% | - |
| 27.06.2025 | 1,76 | 1,79 | 1,75 | 1,76 | 0,00% | - |
| 26.06.2025 | 1,70 | 1,76 | 1,70 | 1,76 | 0,57% | - |
| 25.06.2025 | 1,74 | 1,78 | 1,74 | 1,75 | 0,00% | - |
| 24.06.2025 | 1,75 | 1,78 | 1,71 | 1,75 | -0,57% | - |
| 23.06.2025 | 1,84 | 1,87 | 1,75 | 1,76 | -4,62% | - |
| 20.06.2025 | 1,87 | 1,91 | 1,82 | 1,84 | -2,13% | - |
| 19.06.2025 | 1,91 | 1,92 | 1,88 | 1,88 | -0,53% | - |
| 18.06.2025 | 1,88 | 1,95 | 1,88 | 1,89 | 0,27% | - |