15,500€
6,90%
Echtzeit-Aktienkurs Smart Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Smart Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,50 | 15,50 | 15,30 | 15,30 | 5,52% | - |
| 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% | - |
| 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% | - |