19,047$
-4,58%
Echtzeit-Aktienkurs SMART Global Holdings
Bid:
Ask:
Aktienkurse zur SMART Global Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 20,19 | 20,54 | 18,76 | 19,05 | -4,58% | - |
| 17.12.2024 | 19,48 | 19,97 | 19,34 | 19,96 | 2,12% | - |
| 16.12.2024 | 20,00 | 20,00 | 18,84 | 19,55 | -1,93% | - |
| 13.12.2024 | 19,90 | 20,16 | 19,53 | 19,93 | 0,66% | - |
| 12.12.2024 | 20,53 | 20,53 | 19,50 | 19,80 | -3,71% | - |
| 11.12.2024 | 20,44 | 20,69 | 20,08 | 20,56 | 2,37% | - |
| 10.12.2024 | 20,78 | 20,78 | 19,95 | 20,09 | -3,36% | - |
| 09.12.2024 | 19,90 | 20,79 | 19,88 | 20,79 | 4,99% | - |
| 06.12.2024 | 19,68 | 19,84 | 19,54 | 19,80 | 1,70% | - |
| 05.12.2024 | 19,88 | 19,88 | 19,32 | 19,47 | -0,96% | - |
| 04.12.2024 | 19,78 | 19,87 | 19,55 | 19,66 | 1,06% | - |
| 03.12.2024 | 18,92 | 19,53 | 18,78 | 19,45 | 2,99% | - |
| 02.12.2024 | 18,37 | 18,92 | 18,36 | 18,89 | 3,98% | - |
| 29.11.2024 | 18,15 | 18,49 | 18,13 | 18,16 | 0,93% | - |
| 27.11.2024 | 18,29 | 18,29 | 17,70 | 18,00 | -0,80% | - |
| 26.11.2024 | 18,42 | 18,43 | 17,91 | 18,14 | 0,01% | - |
| 25.11.2024 | 17,92 | 18,65 | 17,92 | 18,14 | 2,54% | - |
| 22.11.2024 | 17,48 | 17,74 | 17,48 | 17,69 | 1,71% | - |
| 21.11.2024 | 17,19 | 17,73 | 17,11 | 17,39 | 3,32% | - |
| 20.11.2024 | 17,30 | 17,30 | 16,72 | 16,83 | -1,88% | - |
| 19.11.2024 | 16,65 | 17,28 | 16,65 | 17,15 | 1,94% | - |
| 18.11.2024 | 16,42 | 16,85 | 16,42 | 16,83 | 2,03% | - |
| 15.11.2024 | 16,92 | 17,02 | 16,42 | 16,49 | -3,42% | - |
| 14.11.2024 | 17,25 | 17,81 | 16,93 | 17,08 | -0,25% | - |
| 13.11.2024 | 17,49 | 17,74 | 17,11 | 17,12 | -1,10% | - |
| 12.11.2024 | 17,14 | 17,32 | 16,99 | 17,31 | 0,97% | - |
| 11.11.2024 | 17,72 | 17,72 | 16,86 | 17,14 | -2,18% | - |
| 08.11.2024 | 18,01 | 18,13 | 17,33 | 17,53 | -2,23% | - |
| 07.11.2024 | 17,71 | 18,17 | 17,42 | 17,93 | 2,51% | - |
| 06.11.2024 | 16,88 | 17,60 | 16,70 | 17,49 | 6,10% | - |
| 05.11.2024 | 16,82 | 16,82 | 16,27 | 16,48 | -1,12% | - |
| 04.11.2024 | 16,11 | 16,87 | 16,08 | 16,67 | 4,46% | - |
| 01.11.2024 | 15,54 | 16,17 | 15,54 | 15,96 | 5,63% | - |
| 31.10.2024 | 15,56 | 15,56 | 14,90 | 15,11 | -3,36% | - |
| 30.10.2024 | 15,80 | 15,96 | 15,63 | 15,63 | -1,61% | - |
| 29.10.2024 | 15,45 | 15,91 | 15,41 | 15,89 | 3,42% | - |
| 28.10.2024 | 15,47 | 15,68 | 15,30 | 15,36 | 0,33% | - |
| 25.10.2024 | 15,14 | 15,48 | 15,10 | 15,31 | 1,88% | - |
| 24.10.2024 | 15,34 | 15,35 | 14,98 | 15,03 | -1,67% | - |
| 23.10.2024 | 15,57 | 15,60 | 15,13 | 15,29 | -2,24% | - |
| 22.10.2024 | 15,57 | 15,69 | 15,55 | 15,64 | -0,20% | - |
| 21.10.2024 | 15,60 | 16,06 | 15,52 | 15,67 | 0,08% | - |
| 18.10.2024 | 16,33 | 16,33 | 15,63 | 15,66 | -3,24% | - |
| 17.10.2024 | 16,06 | 16,58 | 15,99 | 16,18 | 4,24% | - |
| 16.10.2024 | 17,48 | 17,69 | 15,21 | 15,52 | -24,32% | - |
| 15.10.2024 | 20,79 | 21,40 | 20,33 | 20,51 | -1,63% | - |
| 14.10.2024 | 20,90 | 21,33 | 20,61 | 20,85 | 0,43% | 666.429,00 |
| 11.10.2024 | 20,15 | 21,04 | 20,15 | 20,76 | 2,62% | 740.972,00 |
| 10.10.2024 | 20,31 | 20,35 | 19,92 | 20,23 | -2,08% | 569.404,00 |
| 09.10.2024 | 20,85 | 21,01 | 20,62 | 20,66 | -0,58% | 431.153,00 |
| 08.10.2024 | 20,80 | 21,05 | 20,52 | 20,78 | -0,17% | 419.290,00 |
| 07.10.2024 | 20,50 | 21,02 | 20,36 | 20,82 | 1,04% | 466.536,00 |
| 04.10.2024 | 20,60 | 20,70 | 20,24 | 20,60 | 2,95% | 417.847,00 |
| 03.10.2024 | 20,37 | 20,69 | 19,90 | 20,01 | -2,58% | 442.277,00 |
| 02.10.2024 | 20,24 | 20,81 | 20,20 | 20,54 | 1,08% | 552.823,00 |
| 01.10.2024 | 20,95 | 21,42 | 19,85 | 20,32 | -3,01% | 666.947,00 |
| 30.09.2024 | 21,09 | 21,40 | 20,73 | 20,95 | -1,64% | 757.161,00 |
| 27.09.2024 | 21,36 | 21,51 | 21,04 | 21,30 | 0,71% | 796.113,00 |
| 26.09.2024 | 20,84 | 21,30 | 20,28 | 21,15 | 6,39% | 1.421.405,00 |
| 25.09.2024 | 19,77 | 20,19 | 19,50 | 19,88 | 0,35% | 1.150.735,00 |
| 24.09.2024 | 19,62 | 20,03 | 19,53 | 19,81 | 2,38% | 1.252.142,00 |
| 23.09.2024 | 19,78 | 20,18 | 19,06 | 19,35 | -1,78% | 1.395.728,00 |
| 20.09.2024 | 19,38 | 20,28 | 19,38 | 19,70 | -0,51% | 3.849.899,00 |
| 19.09.2024 | 19,88 | 20,23 | 19,61 | 19,80 | 3,61% | 950.607,00 |
| 18.09.2024 | 19,28 | 19,97 | 19,07 | 19,11 | -0,98% | 977.800,00 |
| 17.09.2024 | 19,63 | 19,89 | 19,23 | 19,30 | 0,00% | 635.454,00 |
| 16.09.2024 | 19,15 | 19,42 | 19,06 | 19,30 | -0,62% | 635.051,00 |
| 13.09.2024 | 19,11 | 19,65 | 19,11 | 19,42 | 3,08% | 623.902,00 |
| 12.09.2024 | 19,11 | 19,24 | 18,83 | 18,84 | -1,31% | 410.094,00 |
| 11.09.2024 | 18,35 | 19,11 | 17,97 | 19,09 | 4,26% | 699.855,00 |
| 10.09.2024 | 18,21 | 18,39 | 17,97 | 18,31 | 0,55% | 719.716,00 |
| 09.09.2024 | 18,11 | 18,51 | 17,93 | 18,21 | 2,36% | 1.120.249,00 |
| 06.09.2024 | 18,67 | 18,69 | 17,69 | 17,79 | -4,28% | 840.923,00 |
| 05.09.2024 | 18,74 | 19,12 | 18,46 | 18,59 | -1,67% | 950.081,00 |
| 04.09.2024 | 18,70 | 19,17 | 18,39 | 18,90 | -0,26% | 1.040.494,00 |
| 03.09.2024 | 20,35 | 20,35 | 18,74 | 18,95 | -8,54% | 1.028.421,00 |
| 30.08.2024 | 20,99 | 21,00 | 20,32 | 20,72 | 1,12% | 418.478,00 |
| 29.08.2024 | 20,01 | 20,89 | 20,01 | 20,49 | 3,02% | 595.040,00 |
| 28.08.2024 | 20,23 | 20,32 | 19,43 | 19,89 | -1,83% | 1.125.400,00 |
| 27.08.2024 | 20,50 | 20,54 | 20,12 | 20,26 | -1,41% | 1.605.365,00 |
| 26.08.2024 | 21,01 | 21,01 | 20,48 | 20,55 | -1,86% | 458.820,00 |
| 23.08.2024 | 20,65 | 20,96 | 20,28 | 20,94 | 3,71% | 421.507,00 |
| 22.08.2024 | 20,82 | 20,85 | 20,02 | 20,19 | -2,70% | 753.464,00 |
| 21.08.2024 | 21,25 | 21,52 | 20,70 | 20,75 | -1,57% | 514.660,00 |
| 20.08.2024 | 21,30 | 21,35 | 20,88 | 21,08 | -1,13% | 674.503,00 |
| 19.08.2024 | 21,19 | 21,39 | 20,99 | 21,32 | 1,19% | 383.424,00 |
| 16.08.2024 | 21,05 | 21,49 | 20,97 | 21,07 | -0,52% | 553.082,00 |
| 15.08.2024 | 21,25 | 21,50 | 20,80 | 21,18 | 2,72% | 1.383.029,00 |
| 14.08.2024 | 20,90 | 20,93 | 20,52 | 20,62 | 0,19% | 657.040,00 |
| 13.08.2024 | 19,73 | 20,73 | 19,51 | 20,58 | 5,43% | 949.150,00 |
| 12.08.2024 | 19,24 | 19,63 | 19,13 | 19,52 | 1,83% | 712.544,00 |
| 09.08.2024 | 19,39 | 19,61 | 18,93 | 19,17 | -0,93% | 824.531,00 |
| 08.08.2024 | 19,52 | 19,75 | 19,12 | 19,35 | 3,48% | 1.170.214,00 |
| 07.08.2024 | 19,74 | 19,78 | 18,53 | 18,70 | -1,79% | 1.146.301,00 |
| 06.08.2024 | 19,40 | 19,75 | 18,85 | 19,04 | -1,14% | 838.434,00 |
| 05.08.2024 | 18,71 | 20,06 | 18,53 | 19,26 | -4,94% | 1.186.916,00 |
| 02.08.2024 | 21,27 | 21,30 | 19,68 | 20,26 | -5,96% | 3.243.984,00 |
| 01.08.2024 | 22,39 | 23,40 | 21,06 | 21,55 | -8,01% | 2.152.749,00 |
| 31.07.2024 | 23,19 | 23,77 | 22,69 | 23,42 | 4,98% | 1.208.962,00 |
| 30.07.2024 | 23,19 | 23,39 | 22,25 | 22,31 | -3,08% | 612.047,00 |