17,950€
4,36%
Echtzeit-Aktienkurs Smart Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Smart Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 17,50 | 18,15 | 17,50 | 17,95 | 4,06% | - |
| 18.09.2024 | 17,50 | 17,90 | 17,15 | 17,25 | -0,58% | - |
| 17.09.2024 | 17,35 | 18,05 | 17,25 | 17,35 | 0,00% | - |
| 16.09.2024 | 17,45 | 17,50 | 17,05 | 17,35 | -1,14% | - |
| 13.09.2024 | 16,80 | 17,75 | 16,80 | 17,55 | 2,93% | - |
| 12.09.2024 | 17,40 | 18,10 | 17,05 | 17,05 | -1,73% | - |
| 11.09.2024 | 16,30 | 17,45 | 16,30 | 17,35 | 4,20% | - |
| 10.09.2024 | 16,30 | 17,65 | 16,25 | 16,65 | 1,22% | - |
| 09.09.2024 | 16,15 | 16,75 | 16,15 | 16,45 | 2,49% | - |
| 06.09.2024 | 16,65 | 17,40 | 15,95 | 16,05 | -4,18% | - |
| 05.09.2024 | 17,05 | 17,25 | 16,60 | 16,75 | -1,76% | - |
| 04.09.2024 | 17,05 | 17,50 | 16,65 | 17,05 | -0,58% | - |
| 03.09.2024 | 18,50 | 18,60 | 16,95 | 17,15 | -7,55% | - |
| 02.09.2024 | 18,70 | 18,70 | 18,45 | 18,55 | -1,07% | - |
| 30.08.2024 | 18,60 | 18,95 | 18,35 | 18,75 | 1,90% | - |
| 29.08.2024 | 17,80 | 18,85 | 17,75 | 18,40 | 3,08% | - |
| 28.08.2024 | 18,00 | 18,35 | 17,40 | 17,85 | -1,65% | - |
| 27.08.2024 | 18,20 | 18,45 | 17,95 | 18,15 | -1,63% | - |
| 26.08.2024 | 18,70 | 18,80 | 18,35 | 18,45 | -1,60% | - |
| 23.08.2024 | 18,25 | 18,75 | 18,25 | 18,75 | 3,31% | - |
| 22.08.2024 | 18,40 | 18,95 | 17,95 | 18,15 | -2,16% | - |
| 21.08.2024 | 19,00 | 19,45 | 18,55 | 18,55 | -2,11% | - |
| 20.08.2024 | 19,10 | 19,30 | 18,75 | 18,95 | -1,56% | 100,00 |
| 19.08.2024 | 19,10 | 19,35 | 18,95 | 19,25 | 0,52% | - |
| 16.08.2024 | 19,40 | 19,55 | 18,95 | 19,15 | -1,03% | - |
| 15.08.2024 | 18,80 | 19,65 | 18,70 | 19,35 | 3,20% | - |
| 14.08.2024 | 18,75 | 18,95 | 18,55 | 18,75 | 0,00% | - |
| 13.08.2024 | 17,90 | 18,85 | 17,75 | 18,75 | 6,53% | - |
| 12.08.2024 | 17,55 | 17,95 | 17,45 | 17,60 | 0,28% | - |
| 09.08.2024 | 17,70 | 18,00 | 17,35 | 17,55 | -1,13% | - |
| 08.08.2024 | 17,05 | 18,15 | 17,00 | 17,75 | 3,50% | - |
| 07.08.2024 | 17,65 | 18,10 | 16,95 | 17,15 | -1,72% | - |
| 06.08.2024 | 17,85 | 17,95 | 17,25 | 17,45 | -0,57% | 780,00 |
| 05.08.2024 | 17,50 | 18,35 | 16,80 | 17,55 | -5,39% | - |
| 02.08.2024 | 19,60 | 20,00 | 18,05 | 18,55 | -7,02% | - |
| 01.08.2024 | 21,10 | 21,70 | 19,55 | 19,95 | -8,06% | - |
| 31.07.2024 | 20,90 | 21,90 | 20,90 | 21,70 | 4,83% | - |
| 30.07.2024 | 21,20 | 21,70 | 20,50 | 20,70 | -2,82% | - |
| 29.07.2024 | 21,40 | 21,90 | 21,30 | 21,30 | 0,00% | - |
| 26.07.2024 | 21,10 | 22,00 | 21,00 | 21,30 | 1,91% | - |
| 25.07.2024 | 21,50 | 21,70 | 20,80 | 20,90 | -2,79% | - |
| 24.07.2024 | 22,20 | 22,60 | 21,40 | 21,50 | -5,29% | - |
| 23.07.2024 | 22,00 | 23,10 | 21,70 | 22,70 | 1,79% | - |
| 22.07.2024 | 22,00 | 23,00 | 22,00 | 22,30 | 1,83% | - |
| 19.07.2024 | 22,60 | 23,00 | 21,90 | 21,90 | -3,52% | - |
| 18.07.2024 | 23,40 | 23,70 | 22,30 | 22,70 | -2,58% | - |
| 17.07.2024 | 25,00 | 25,00 | 23,10 | 23,30 | -7,17% | - |
| 16.07.2024 | 27,70 | 27,90 | 24,90 | 25,10 | -6,69% | - |
| 15.07.2024 | 26,60 | 27,30 | 26,60 | 26,90 | 1,51% | - |
| 12.07.2024 | 26,20 | 27,30 | 26,20 | 26,50 | 0,76% | - |
| 11.07.2024 | 27,10 | 27,30 | 25,70 | 26,30 | -2,95% | - |
| 10.07.2024 | 22,70 | 27,10 | 22,60 | 27,10 | 26,05% | 300,00 |
| 09.07.2024 | 22,00 | 22,60 | 21,50 | 21,50 | -2,71% | - |
| 08.07.2024 | 21,50 | 22,50 | 21,40 | 22,10 | 2,79% | - |
| 05.07.2024 | 20,80 | 21,90 | 20,80 | 21,50 | 3,86% | - |
| 04.07.2024 | 20,80 | 20,80 | 20,70 | 20,70 | -3,27% | - |
| 03.07.2024 | 21,20 | 21,70 | 21,20 | 21,40 | 0,47% | - |
| 02.07.2024 | 20,90 | 21,50 | 20,50 | 21,30 | 1,91% | - |
| 01.07.2024 | 21,30 | 21,60 | 20,70 | 20,90 | -1,88% | - |
| 28.06.2024 | 21,20 | 21,70 | 21,10 | 21,30 | 0,47% | - |
| 27.06.2024 | 21,60 | 21,60 | 20,90 | 21,20 | -2,30% | - |
| 26.06.2024 | 21,00 | 22,10 | 20,90 | 21,70 | 3,83% | - |
| 25.06.2024 | 20,90 | 21,40 | 20,50 | 20,90 | 0,00% | - |
| 24.06.2024 | 21,00 | 21,70 | 20,90 | 20,90 | -0,95% | - |
| 21.06.2024 | 21,00 | 21,50 | 20,70 | 21,10 | 0,48% | - |
| 20.06.2024 | 22,40 | 22,60 | 20,90 | 21,00 | -6,67% | - |
| 19.06.2024 | 22,00 | 22,50 | 22,00 | 22,50 | 2,27% | - |
| 18.06.2024 | 21,30 | 22,10 | 20,90 | 22,00 | 3,29% | - |
| 17.06.2024 | 20,80 | 21,30 | 20,40 | 21,30 | 1,91% | - |
| 14.06.2024 | 20,80 | 21,10 | 20,40 | 20,90 | 0,00% | - |
| 13.06.2024 | 20,60 | 21,10 | 20,20 | 20,90 | 0,97% | - |
| 12.06.2024 | 20,20 | 21,10 | 20,05 | 20,70 | 2,99% | - |
| 11.06.2024 | 20,30 | 20,30 | 19,95 | 20,10 | -0,99% | - |
| 10.06.2024 | 19,70 | 20,50 | 19,60 | 20,30 | 2,78% | - |
| 07.06.2024 | 19,50 | 20,00 | 19,50 | 19,75 | 0,51% | - |
| 06.06.2024 | 19,50 | 20,00 | 19,35 | 19,65 | -0,51% | - |
| 05.06.2024 | 18,90 | 19,75 | 18,80 | 19,75 | 5,33% | - |
| 04.06.2024 | 18,70 | 19,20 | 18,35 | 18,75 | -1,06% | - |
| 03.06.2024 | 18,80 | 19,55 | 18,60 | 18,95 | -0,52% | 45,00 |
| 31.05.2024 | 18,60 | 19,05 | 18,35 | 19,05 | 1,06% | - |
| 30.05.2024 | 19,10 | 19,40 | 18,55 | 18,85 | -2,08% | 150,00 |
| 29.05.2024 | 19,45 | 19,65 | 19,15 | 19,25 | -0,52% | - |
| 28.05.2024 | 18,95 | 20,00 | 18,95 | 19,35 | 1,84% | 600,00 |
| 27.05.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 0,26% | - |
| 24.05.2024 | 18,70 | 19,05 | 18,35 | 18,95 | 1,61% | - |
| 23.05.2024 | 18,80 | 19,00 | 18,15 | 18,65 | 0,00% | - |
| 22.05.2024 | 19,10 | 19,30 | 18,55 | 18,65 | -2,10% | - |
| 21.05.2024 | 18,70 | 19,35 | 18,55 | 19,05 | 0,79% | - |
| 20.05.2024 | 18,50 | 19,15 | 17,95 | 18,90 | 1,34% | - |
| 17.05.2024 | 18,10 | 18,65 | 18,10 | 18,65 | 2,19% | - |
| 16.05.2024 | 18,10 | 18,55 | 18,10 | 18,25 | 0,00% | - |
| 15.05.2024 | 17,85 | 18,35 | 17,50 | 18,25 | 2,24% | - |
| 14.05.2024 | 17,80 | 17,85 | 17,45 | 17,85 | 0,00% | - |
| 13.05.2024 | 17,50 | 17,95 | 17,45 | 17,85 | 1,13% | - |
| 10.05.2024 | 17,10 | 17,75 | 17,10 | 17,65 | 2,62% | - |
| 09.05.2024 | 17,60 | 17,95 | 17,15 | 17,20 | -3,37% | - |
| 08.05.2024 | 17,10 | 17,85 | 17,00 | 17,80 | 3,19% | - |
| 07.05.2024 | 17,25 | 17,45 | 17,15 | 17,25 | 0,00% | - |
| 06.05.2024 | 17,10 | 17,85 | 17,05 | 17,25 | -0,58% | - |
| 03.05.2024 | 17,20 | 18,10 | 16,95 | 17,35 | 0,58% | - |