21,369$
-3,65%
Echtzeit-Aktienkurs Smart Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Smart Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.01.2025 | 19,57 | 19,78 | 19,07 | 19,29 | -0,36% | - |
| 27.12.2024 | 19,81 | 19,82 | 19,19 | 19,36 | -0,45% | - |
| 23.12.2024 | 18,48 | 19,47 | 18,48 | 19,44 | 5,93% | - |
| 20.12.2024 | 18,15 | 18,61 | 17,91 | 18,36 | 0,08% | - |
| 19.12.2024 | 19,01 | 19,02 | 18,09 | 18,34 | -3,70% | - |
| 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 |