20,000€
1,01%
Echtzeit-Aktienkurs SMART Global Holdings
Bid:
Ask:
Aktienkurse zur SMART Global Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 19,40 | 20,20 | 19,40 | 20,00 | 1,01% | 154,00 |
| 16.01.2025 | 19,30 | 19,80 | 19,30 | 19,80 | 4,76% | 625,00 |
| 15.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 14.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 13.01.2025 | 20,60 | 20,60 | 19,00 | 19,00 | -6,86% | 235,00 |
| 10.01.2025 | 21,40 | 21,40 | 20,40 | 20,40 | -5,56% | 671,00 |
| 09.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 13,68% | - |
| 08.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 07.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 06.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 03.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 02.01.2025 | 18,40 | 19,30 | 18,40 | 19,30 | 5,46% | 500,00 |
| 30.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 27.12.2024 | 19,00 | 19,00 | 18,70 | 18,70 | 5,65% | - |
| 23.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 20.12.2024 | 17,40 | 17,40 | 17,20 | 17,20 | -4,97% | 500,00 |
| 19.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -3,72% | - |
| 18.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 17.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 16.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 13.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 12.12.2024 | 19,30 | 19,30 | 19,20 | 19,20 | 1,59% | - |
| 11.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -4,55% | - |
| 10.12.2024 | 19,40 | 19,80 | 19,40 | 19,80 | 6,45% | 500,00 |
| 09.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 06.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 05.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 04.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | - |
| 03.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 02.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 29.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 28.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 27.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 26.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 25.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 22.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 21.11.2024 | 15,90 | 16,30 | 15,90 | 16,30 | 1,24% | - |
| 20.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 19.11.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 3,23% | - |
| 18.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 15.11.2024 | 16,00 | 16,00 | 15,60 | 15,60 | -3,11% | - |
| 14.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 13.11.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 1,88% | - |
| 12.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 11.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 08.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 07.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 06.11.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 4,00% | - |
| 05.11.2024 | 15,30 | 15,30 | 15,00 | 15,00 | 3,45% | - |
| 04.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 01.11.2024 | 13,70 | 14,60 | 13,70 | 14,60 | 5,80% | 150,00 |
| 31.10.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -3,50% | - |
| 30.10.2024 | 14,60 | 14,60 | 14,30 | 14,30 | -2,05% | - |
| 29.10.2024 | 14,10 | 14,60 | 14,10 | 14,60 | 3,55% | - |
| 28.10.2024 | 14,10 | 14,30 | 14,10 | 14,10 | 2,92% | 100,00 |
| 25.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 24.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 23.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 22.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 21.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 18.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 17.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 16.10.2024 | 16,30 | 16,40 | 14,50 | 14,50 | -23,68% | 450,00 |
| 15.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 14.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 11.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 10.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 09.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 08.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 07.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 3,33% | - |
| 04.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 03.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 02.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 01.10.2024 | 18,60 | 18,70 | 18,60 | 18,70 | -1,06% | - |
| 30.09.2024 | 18,80 | 18,90 | 18,80 | 18,90 | 1,07% | - |
| 27.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 26.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 4,57% | - |
| 25.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 24.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 23.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 20.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 19.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 18.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 17.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 16.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 13.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 12.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 5,52% | - |
| 11.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 10.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 09.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 06.09.2024 | 16,50 | 16,50 | 16,10 | 16,10 | -4,73% | - |
| 05.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 04.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -7,65% | - |
| 03.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 02.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 30.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 29.08.2024 | 17,60 | 17,90 | 17,60 | 17,90 | -0,56% | - |
| 28.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 27.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 26.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |