17,950€
3,76%
Echtzeit-Aktienkurs Smart Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Smart Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 17,70 | 18,05 | 17,50 | 17,95 | 3,76% | - |
| 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% | - |
| 23.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 22.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 21.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 20.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 19.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 16.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
| 15.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 14.08.2024 | 18,60 | 18,60 | 18,50 | 18,50 | 3,93% | - |
| 13.08.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 2,30% | - |
| 12.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 09.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 3,55% | - |
| 08.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 07.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 06.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 05.08.2024 | 17,30 | 17,60 | 17,30 | 17,60 | -9,74% | 7,00 |
| 02.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -7,14% | - |
| 01.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 31.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 30.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 29.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 26.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 25.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 24.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 23.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 22.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 19.07.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -3,45% | - |
| 18.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -6,45% | - |
| 17.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 16.07.2024 | 27,60 | 27,80 | 24,80 | 24,80 | -6,06% | 1.035,00 |
| 15.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 12.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 11.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 19,47% | - |
| 10.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 09.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 08.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 05.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 04.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 03.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 02.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 01.07.2024 | 21,20 | 21,20 | 20,60 | 20,60 | -2,83% | - |
| 28.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 27.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 26.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 25.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 24.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 21.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -7,14% | - |
| 20.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 19.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 18.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 17.06.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | - |
| 14.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 13.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 12.06.2024 | 19,80 | 20,60 | 19,80 | 20,60 | 1,98% | 302,00 |
| 11.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 10.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 07.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 06.06.2024 | 19,50 | 20,00 | 19,50 | 20,00 | 6,95% | 300,00 |
| 05.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 04.06.2024 | 18,70 | 18,70 | 18,50 | 18,50 | -1,60% | - |
| 03.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 31.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 30.05.2024 | 18,90 | 18,90 | 18,70 | 18,70 | -3,11% | - |
| 29.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 28.05.2024 | 18,80 | 19,40 | 18,80 | 19,40 | 3,19% | 1,00 |
| 27.05.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 24.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 23.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 22.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 21.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 20.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 17.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 16.05.2024 | 18,10 | 18,50 | 18,10 | 18,50 | 4,52% | 2,00 |
| 15.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 14.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 13.05.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 10.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 09.05.2024 | 17,60 | 17,60 | 17,40 | 17,40 | 1,75% | - |
| 08.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 07.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 06.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 03.05.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 3,61% | - |