17,811$
-0,70%
Echtzeit-Aktienkurs SMART Global Holdings
Bid:
Ask:
Aktienkurse zur SMART Global Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 17,93 | 17,93 | 17,53 | 17,81 | -0,72% | - |
| 29.05.2025 | 18,56 | 18,56 | 17,82 | 17,94 | -0,34% | - |
| 28.05.2025 | 18,43 | 18,43 | 18,00 | 18,00 | -1,38% | - |
| 27.05.2025 | 18,00 | 18,49 | 17,82 | 18,25 | 3,02% | - |
| 23.05.2025 | 17,63 | 17,85 | 17,47 | 17,72 | -1,85% | - |
| 22.05.2025 | 18,14 | 18,31 | 18,03 | 18,05 | -0,42% | - |
| 21.05.2025 | 18,69 | 18,81 | 18,11 | 18,12 | -3,83% | - |
| 20.05.2025 | 18,78 | 18,94 | 18,63 | 18,85 | 0,72% | - |
| 19.05.2025 | 18,80 | 18,93 | 18,62 | 18,71 | -1,98% | - |
| 16.05.2025 | 19,19 | 19,30 | 19,07 | 19,09 | -0,89% | - |
| 15.05.2025 | 19,42 | 19,42 | 19,10 | 19,26 | -1,34% | - |
| 14.05.2025 | 19,47 | 19,82 | 19,39 | 19,52 | 0,37% | - |
| 13.05.2025 | 18,96 | 19,68 | 18,96 | 19,45 | 3,11% | - |
| 12.05.2025 | 18,61 | 19,04 | 18,44 | 18,86 | 7,16% | - |
| 09.05.2025 | 17,85 | 18,18 | 17,55 | 17,60 | -1,72% | - |
| 08.05.2025 | 17,85 | 18,21 | 17,71 | 17,91 | 2,02% | - |
| 07.05.2025 | 17,38 | 17,56 | 17,21 | 17,56 | 1,04% | - |
| 06.05.2025 | 17,09 | 17,43 | 16,76 | 17,38 | 0,54% | - |
| 05.05.2025 | 17,40 | 17,47 | 17,25 | 17,28 | -0,79% | - |
| 02.05.2025 | 17,25 | 17,47 | 17,17 | 17,42 | 2,14% | - |
| 30.04.2025 | 16,59 | 17,06 | 16,48 | 17,06 | 0,60% | - |
| 29.04.2025 | 17,14 | 17,23 | 16,96 | 16,96 | -1,82% | - |
| 28.04.2025 | 17,21 | 17,33 | 16,96 | 17,27 | 0,28% | - |
| 25.04.2025 | 16,96 | 17,30 | 16,75 | 17,22 | 1,31% | - |
| 24.04.2025 | 16,20 | 17,11 | 16,20 | 17,00 | 4,07% | - |
| 23.04.2025 | 16,34 | 16,93 | 16,21 | 16,33 | 3,48% | - |
| 22.04.2025 | 15,94 | 16,14 | 15,69 | 15,78 | -0,77% | - |
| 17.04.2025 | 16,59 | 16,59 | 15,86 | 15,91 | -2,99% | - |
| 16.04.2025 | 16,69 | 16,70 | 15,92 | 16,40 | -3,62% | - |
| 15.04.2025 | 16,79 | 17,21 | 16,77 | 17,01 | 0,38% | - |
| 14.04.2025 | 17,07 | 17,13 | 16,44 | 16,95 | 2,44% | - |
| 11.04.2025 | 16,09 | 16,67 | 15,91 | 16,55 | 3,21% | - |
| 10.04.2025 | 16,62 | 16,63 | 15,50 | 16,03 | -6,75% | - |
| 09.04.2025 | 14,63 | 17,23 | 14,59 | 17,19 | 18,76% | - |
| 08.04.2025 | 15,93 | 16,08 | 14,26 | 14,48 | -5,47% | - |
| 07.04.2025 | 14,65 | 16,28 | 14,23 | 15,31 | 1,20% | - |
| 04.04.2025 | 15,60 | 15,66 | 14,37 | 15,13 | -6,81% | - |
| 03.04.2025 | 18,21 | 18,21 | 15,42 | 16,24 | -9,84% | - |
| 02.04.2025 | 16,77 | 18,12 | 16,77 | 18,01 | 4,42% | - |
| 01.04.2025 | 17,24 | 17,40 | 16,72 | 17,25 | -0,62% | - |
| 31.03.2025 | 17,12 | 17,36 | 16,55 | 17,36 | -0,53% | - |
| 28.03.2025 | 18,26 | 18,26 | 17,09 | 17,45 | -4,32% | - |
| 27.03.2025 | 18,84 | 18,84 | 18,21 | 18,24 | -3,62% | - |
| 26.03.2025 | 19,31 | 19,42 | 18,58 | 18,92 | -2,12% | - |
| 25.03.2025 | 19,60 | 19,66 | 19,30 | 19,33 | -1,62% | - |
| 24.03.2025 | 19,50 | 19,99 | 19,50 | 19,65 | 2,53% | - |
| 21.03.2025 | 19,26 | 19,34 | 18,36 | 19,16 | -2,97% | - |
| 20.03.2025 | 19,36 | 19,86 | 19,32 | 19,75 | 1,69% | - |
| 19.03.2025 | 19,34 | 19,63 | 19,11 | 19,42 | 1,13% | - |
| 18.03.2025 | 19,24 | 19,51 | 18,82 | 19,20 | 1,77% | - |
| 17.03.2025 | 18,10 | 18,91 | 18,06 | 18,87 | 7,68% | - |
| 14.03.2025 | 17,10 | 17,71 | 17,05 | 17,52 | 5,56% | - |
| 13.03.2025 | 16,75 | 17,04 | 16,38 | 16,60 | -1,08% | - |
| 12.03.2025 | 16,98 | 17,13 | 16,55 | 16,78 | 0,38% | - |
| 11.03.2025 | 16,94 | 16,94 | 16,14 | 16,72 | -1,51% | - |
| 10.03.2025 | 17,98 | 18,00 | 16,45 | 16,98 | -7,18% | - |
| 07.03.2025 | 18,40 | 18,40 | 17,66 | 18,29 | 1,34% | - |
| 06.03.2025 | 18,70 | 18,70 | 17,89 | 18,05 | -4,99% | - |
| 05.03.2025 | 18,56 | 19,01 | 18,25 | 18,99 | 2,82% | - |
| 04.03.2025 | 18,53 | 18,91 | 18,30 | 18,47 | -1,53% | - |
| 03.03.2025 | 20,04 | 20,13 | 18,65 | 18,76 | -5,70% | - |
| 28.02.2025 | 19,58 | 19,89 | 19,31 | 19,89 | 1,76% | - |
| 27.02.2025 | 20,91 | 20,96 | 19,55 | 19,55 | -5,87% | - |
| 26.02.2025 | 20,59 | 21,09 | 20,59 | 20,77 | 1,80% | - |
| 25.02.2025 | 20,72 | 20,72 | 19,90 | 20,40 | -2,79% | - |
| 24.02.2025 | 21,46 | 21,46 | 20,91 | 20,99 | -1,76% | - |
| 21.02.2025 | 22,21 | 22,24 | 21,36 | 21,36 | -3,68% | - |
| 20.02.2025 | 22,18 | 22,44 | 21,91 | 22,18 | -0,24% | - |
| 19.02.2025 | 22,17 | 22,38 | 21,97 | 22,23 | 0,15% | - |
| 18.02.2025 | 21,63 | 22,59 | 21,63 | 22,20 | 3,34% | - |
| 17.02.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 0,59% | - |
| 14.02.2025 | 20,73 | 21,35 | 20,57 | 21,35 | 3,53% | - |
| 13.02.2025 | 20,35 | 20,70 | 20,35 | 20,63 | 0,28% | - |
| 12.02.2025 | 20,55 | 20,91 | 20,48 | 20,57 | -1,67% | - |
| 11.02.2025 | 21,10 | 21,40 | 20,92 | 20,92 | -0,92% | - |
| 10.02.2025 | 20,74 | 21,20 | 20,74 | 21,11 | 1,74% | - |
| 07.02.2025 | 20,82 | 20,94 | 20,44 | 20,75 | -0,22% | - |
| 06.02.2025 | 20,92 | 20,92 | 20,58 | 20,80 | -0,40% | - |
| 05.02.2025 | 20,11 | 21,06 | 20,11 | 20,88 | 3,99% | - |
| 04.02.2025 | 20,11 | 20,22 | 19,97 | 20,08 | 0,25% | - |
| 03.02.2025 | 19,77 | 20,39 | 19,72 | 20,03 | -1,36% | - |
| 31.01.2025 | 20,17 | 20,95 | 20,17 | 20,31 | 1,54% | - |
| 30.01.2025 | 19,57 | 20,19 | 19,34 | 20,00 | 3,93% | - |
| 29.01.2025 | 19,11 | 19,33 | 18,86 | 19,24 | 0,43% | - |
| 28.01.2025 | 19,23 | 19,27 | 18,88 | 19,16 | 1,37% | - |
| 27.01.2025 | 19,52 | 19,63 | 18,30 | 18,90 | -8,06% | - |
| 24.01.2025 | 21,02 | 21,02 | 20,53 | 20,56 | -1,89% | - |
| 23.01.2025 | 21,31 | 21,31 | 20,63 | 20,96 | -1,64% | - |
| 22.01.2025 | 20,47 | 21,30 | 20,46 | 21,30 | 3,78% | - |
| 21.01.2025 | 20,95 | 20,95 | 20,03 | 20,53 | -0,23% | - |
| 17.01.2025 | 20,51 | 20,67 | 20,35 | 20,58 | 2,01% | - |
| 16.01.2025 | 20,09 | 20,33 | 19,72 | 20,17 | 1,00% | - |
| 15.01.2025 | 19,96 | 20,45 | 19,95 | 19,97 | 2,38% | - |
| 14.01.2025 | 19,40 | 19,60 | 18,91 | 19,51 | 1,20% | - |
| 13.01.2025 | 20,24 | 20,24 | 18,58 | 19,28 | -7,46% | - |
| 10.01.2025 | 21,39 | 21,39 | 19,56 | 20,83 | 8,60% | - |
| 08.01.2025 | 19,79 | 19,79 | 18,88 | 19,18 | -3,42% | - |
| 07.01.2025 | 20,20 | 20,70 | 19,78 | 19,86 | 0,66% | - |
| 06.01.2025 | 19,65 | 20,16 | 19,64 | 19,73 | 2,42% | - |
| 03.01.2025 | 19,44 | 19,55 | 19,24 | 19,26 | -0,12% | - |