18,300€
-3,68%
Echtzeit-Aktienkurs Smart Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Smart Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 18,25 | 18,30 | 18,20 | 18,25 | -3,95% | - |
| 18.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 70,00 |
| 17.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | 14,00 |
| 16.12.2024 | 19,10 | 19,10 | 18,00 | 18,20 | -3,96% | 606,00 |
| 13.12.2024 | 19,00 | 19,30 | 18,60 | 18,95 | 0,00% | - |
| 12.12.2024 | 19,55 | 19,60 | 18,55 | 18,95 | -2,82% | - |
| 11.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | 699,00 |
| 10.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | 50,00 |
| 09.12.2024 | 18,70 | 19,40 | 18,70 | 19,40 | 3,47% | 97,00 |
| 06.12.2024 | 18,80 | 18,85 | 18,30 | 18,75 | 2,46% | - |
| 05.12.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -2,14% | 197,00 |
| 04.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | 14,00 |
| 03.12.2024 | 18,00 | 18,40 | 18,00 | 18,40 | 3,95% | 151,00 |
| 02.12.2024 | 17,60 | 17,90 | 17,60 | 17,70 | 2,31% | 195,00 |
| 29.11.2024 | 17,20 | 17,30 | 17,20 | 17,30 | 0,87% | 614,00 |
| 28.11.2024 | 17,10 | 17,15 | 17,05 | 17,15 | 0,59% | - |
| 27.11.2024 | 17,30 | 17,40 | 16,75 | 17,05 | -0,87% | - |
| 26.11.2024 | 17,10 | 17,20 | 17,10 | 17,20 | -2,27% | 11,00 |
| 25.11.2024 | 17,10 | 17,60 | 17,10 | 17,60 | 3,23% | 303,00 |
| 22.11.2024 | 16,65 | 17,05 | 16,55 | 17,05 | 3,02% | - |
| 21.11.2024 | 16,05 | 16,95 | 16,05 | 16,55 | -0,30% | - |
| 20.11.2024 | 16,40 | 16,70 | 16,40 | 16,60 | 3,75% | 629,00 |
| 19.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | 2,00 |
| 18.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | 4,00 |
| 15.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | 22,00 |
| 14.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 63,00 |
| 13.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | 75,00 |
| 12.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 42,00 |
| 11.11.2024 | 15,90 | 16,00 | 15,80 | 16,00 | -1,23% | 720,00 |
| 08.11.2024 | 16,40 | 16,60 | 16,20 | 16,20 | -1,22% | 233,00 |
| 07.11.2024 | 16,40 | 16,40 | 16,20 | 16,40 | 0,61% | 310,00 |
| 06.11.2024 | 15,70 | 16,30 | 15,70 | 16,30 | 7,95% | 113,00 |
| 05.11.2024 | 15,60 | 15,70 | 15,10 | 15,10 | -1,95% | 1.374,00 |
| 04.11.2024 | 14,90 | 15,40 | 14,90 | 15,40 | 4,76% | 234,00 |
| 01.11.2024 | 14,20 | 14,70 | 14,20 | 14,70 | 6,14% | 151,00 |
| 31.10.2024 | 14,30 | 14,30 | 13,65 | 13,85 | -3,82% | - |
| 30.10.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -2,37% | 24,00 |
| 29.10.2024 | 14,30 | 14,75 | 14,25 | 14,75 | 4,61% | - |
| 28.10.2024 | 14,30 | 14,30 | 14,10 | 14,10 | 0,71% | 202,00 |
| 25.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 10,00 |
| 24.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 6,00 |
| 23.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | 7,00 |
| 22.10.2024 | 14,20 | 14,60 | 14,20 | 14,60 | 0,00% | 369,00 |
| 21.10.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 1,74% | 15,00 |
| 18.10.2024 | 14,95 | 15,10 | 14,35 | 14,35 | -3,69% | - |
| 17.10.2024 | 14,40 | 15,30 | 14,40 | 14,90 | 4,20% | 452,00 |
| 16.10.2024 | 17,00 | 17,00 | 14,30 | 14,30 | -25,91% | 1.164,00 |
| 15.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | 220,00 |
| 14.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 6,56% | 2,00 |
| 11.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,35% | 23,00 |
| 10.10.2024 | 18,90 | 19,10 | 18,20 | 18,55 | -1,85% | - |
| 09.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,26% | 300,00 |
| 08.10.2024 | 18,95 | 19,15 | 18,70 | 18,95 | 0,00% | - |
| 07.10.2024 | 18,75 | 19,15 | 18,50 | 18,95 | 1,07% | - |
| 04.10.2024 | 18,15 | 18,85 | 18,15 | 18,75 | 2,46% | - |
| 03.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | 10,00 |
| 02.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -4,74% | 1,00 |
| 01.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,80% | 4,00 |
| 30.09.2024 | 19,00 | 19,15 | 18,65 | 18,85 | -0,79% | - |
| 27.09.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 4,40% | 835,00 |
| 26.09.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 1,96% | 320,00 |
| 25.09.2024 | 17,65 | 18,05 | 17,50 | 17,85 | 1,13% | - |
| 24.09.2024 | 17,40 | 17,95 | 17,35 | 17,65 | -1,40% | - |
| 23.09.2024 | 17,50 | 18,00 | 17,50 | 17,90 | 1,42% | 90,00 |
| 20.09.2024 | 17,70 | 18,15 | 17,40 | 17,65 | -0,56% | - |
| 19.09.2024 | 17,70 | 18,15 | 17,65 | 17,75 | 2,90% | - |
| 18.09.2024 | 17,50 | 17,90 | 17,25 | 17,25 | -0,58% | - |
| 17.09.2024 | 17,35 | 17,85 | 17,30 | 17,35 | 0,29% | - |
| 16.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,42% | 25,00 |
| 13.09.2024 | 17,00 | 17,75 | 16,95 | 17,55 | 2,93% | - |
| 12.09.2024 | 17,35 | 17,45 | 17,05 | 17,05 | -1,73% | - |
| 11.09.2024 | 16,45 | 17,35 | 16,35 | 17,35 | 4,20% | - |
| 10.09.2024 | 16,45 | 16,65 | 16,35 | 16,65 | 1,52% | - |
| 09.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 245,00 |
| 06.09.2024 | 16,10 | 16,20 | 16,10 | 16,20 | -5,81% | 1.050,00 |
| 05.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,47% | 270,00 |
| 04.09.2024 | 17,00 | 17,35 | 16,65 | 16,95 | -1,17% | - |
| 03.09.2024 | 18,50 | 18,60 | 16,95 | 17,15 | -8,78% | - |
| 02.09.2024 | 18,80 | 18,80 | 18,20 | 18,80 | 0,27% | 503,00 |
| 30.08.2024 | 18,60 | 18,95 | 18,35 | 18,75 | 1,63% | - |
| 29.08.2024 | 17,75 | 18,85 | 17,75 | 18,45 | 0,27% | - |
| 28.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,94% | 10,00 |
| 27.08.2024 | 18,40 | 18,45 | 18,05 | 18,05 | -2,17% | - |
| 26.08.2024 | 18,70 | 18,80 | 18,35 | 18,45 | -1,07% | - |
| 23.08.2024 | 18,25 | 18,75 | 18,25 | 18,65 | 1,36% | - |
| 22.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,81% | 100,00 |
| 21.08.2024 | 19,00 | 19,35 | 18,55 | 18,55 | -2,11% | - |
| 20.08.2024 | 19,30 | 19,30 | 18,80 | 18,95 | 0,26% | - |
| 19.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | 130,00 |
| 16.08.2024 | 19,40 | 19,60 | 19,40 | 19,60 | 1,82% | 132,00 |
| 15.08.2024 | 18,80 | 19,60 | 18,70 | 19,25 | 2,67% | - |
| 14.08.2024 | 18,75 | 18,95 | 18,55 | 18,75 | 2,46% | - |
| 13.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,10% | 20,00 |
| 12.08.2024 | 17,60 | 17,95 | 17,50 | 17,75 | 2,01% | - |
| 09.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,97% | 260,00 |
| 08.08.2024 | 17,05 | 18,10 | 17,00 | 17,75 | 3,50% | - |
| 07.08.2024 | 17,60 | 18,10 | 16,95 | 17,15 | -1,15% | - |
| 06.08.2024 | 17,90 | 17,95 | 17,25 | 17,35 | -2,53% | - |
| 05.08.2024 | 17,40 | 18,00 | 17,30 | 17,80 | -4,81% | 182,00 |
| 02.08.2024 | 19,80 | 20,00 | 18,70 | 18,70 | -10,95% | 834,00 |