1,850€
2,78%
Echtzeit-Aktienkurs Smart Sand Inc.
Bid:
Ask:
Aktienkurse zur Smart Sand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 1,84 | 1,85 | 1,80 | 1,85 | 2,50% | - |
| 13.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 12.06.2025 | 1,81 | 1,81 | 1,79 | 1,79 | 0,00% | - |
| 11.06.2025 | 1,72 | 1,79 | 1,72 | 1,79 | 4,07% | 100,00 |
| 10.06.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 0,58% | - |
| 09.06.2025 | 1,65 | 1,72 | 1,65 | 1,71 | 1,79% | 421,00 |
| 06.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 05.06.2025 | 1,64 | 1,68 | 1,64 | 1,68 | 3,07% | - |
| 04.06.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -1,21% | - |
| 03.06.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 2,48% | - |
| 02.06.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -1,83% | - |
| 30.05.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 3,14% | - |
| 29.05.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -1,85% | - |
| 28.05.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 3,85% | - |
| 27.05.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -1,89% | - |
| 26.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 23.05.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -1,25% | - |
| 22.05.2025 | 1,57 | 1,60 | 1,57 | 1,60 | 2,56% | - |
| 21.05.2025 | 1,61 | 1,61 | 1,56 | 1,56 | -3,11% | - |
| 20.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 19.05.2025 | 1,67 | 1,67 | 1,61 | 1,61 | -3,01% | - |
| 16.05.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -0,60% | - |
| 15.05.2025 | 1,75 | 1,75 | 1,67 | 1,67 | -4,02% | - |
| 14.05.2025 | 1,90 | 1,90 | 1,74 | 1,74 | -8,42% | 185,00 |
| 13.05.2025 | 1,83 | 1,90 | 1,83 | 1,90 | 2,70% | - |
| 12.05.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 2,21% | - |
| 09.05.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 1,12% | - |
| 08.05.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 2,29% | - |
| 07.05.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 1,16% | - |
| 06.05.2025 | 1,81 | 1,81 | 1,73 | 1,73 | -4,42% | - |
| 05.05.2025 | 1,89 | 1,89 | 1,81 | 1,81 | -1,63% | 345,00 |
| 02.05.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 0,55% | - |
| 30.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 29.04.2025 | 1,91 | 1,91 | 1,85 | 1,85 | -1,60% | - |
| 28.04.2025 | 1,79 | 1,88 | 1,79 | 1,88 | 6,21% | - |
| 25.04.2025 | 1,79 | 1,79 | 1,77 | 1,77 | 0,00% | - |
| 24.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 10,63% | - |
| 23.04.2025 | 1,77 | 1,77 | 1,60 | 1,60 | -9,09% | - |
| 22.04.2025 | 1,68 | 1,76 | 1,68 | 1,76 | -0,56% | - |
| 17.04.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 2,91% | - |
| 16.04.2025 | 1,78 | 1,78 | 1,72 | 1,72 | -3,91% | - |
| 15.04.2025 | 1,67 | 1,79 | 1,67 | 1,79 | 5,92% | - |
| 14.04.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 0,60% | - |
| 11.04.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 0,60% | - |
| 10.04.2025 | 1,88 | 1,88 | 1,67 | 1,67 | -11,64% | - |
| 09.04.2025 | 1,66 | 1,89 | 1,66 | 1,89 | 15,95% | 650,00 |
| 08.04.2025 | 1,72 | 1,78 | 1,63 | 1,63 | -5,78% | 500,00 |
| 07.04.2025 | 1,85 | 1,85 | 1,73 | 1,73 | -5,46% | 500,00 |
| 04.04.2025 | 2,08 | 2,08 | 1,83 | 1,83 | -12,02% | - |
| 03.04.2025 | 2,30 | 2,30 | 2,08 | 2,08 | -10,34% | - |
| 02.04.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 1,75% | - |
| 01.04.2025 | 2,36 | 2,36 | 2,28 | 2,28 | -3,39% | - |
| 31.03.2025 | 2,28 | 2,36 | 2,28 | 2,36 | 2,61% | - |
| 28.03.2025 | 2,38 | 2,38 | 2,30 | 2,30 | -3,36% | - |
| 27.03.2025 | 2,32 | 2,44 | 2,32 | 2,38 | 1,71% | 450,00 |
| 26.03.2025 | 2,26 | 2,34 | 2,26 | 2,34 | 2,63% | - |
| 25.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 24.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 21.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 20.03.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | - |
| 19.03.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 1,85% | - |
| 18.03.2025 | 2,14 | 2,16 | 2,14 | 2,16 | 2,86% | - |
| 17.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 14.03.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 1,94% | - |
| 13.03.2025 | 2,04 | 2,06 | 2,04 | 2,06 | 0,98% | - |
| 12.03.2025 | 1,99 | 2,04 | 1,99 | 2,04 | 2,51% | - |
| 11.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 10.03.2025 | 1,96 | 2,02 | 1,96 | 2,02 | 3,59% | - |
| 07.03.2025 | 1,94 | 1,95 | 1,94 | 1,95 | 0,00% | - |
| 06.03.2025 | 1,91 | 1,95 | 1,91 | 1,95 | 3,17% | - |
| 05.03.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -4,06% | - |
| 04.03.2025 | 1,98 | 1,98 | 1,97 | 1,97 | -1,01% | - |
| 03.03.2025 | 2,04 | 2,04 | 1,99 | 1,99 | -1,49% | - |
| 28.02.2025 | 2,06 | 2,06 | 2,02 | 2,02 | -1,94% | - |
| 27.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 26.02.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -0,97% | - |
| 25.02.2025 | 2,02 | 2,06 | 2,02 | 2,06 | 0,00% | - |
| 24.02.2025 | 2,10 | 2,12 | 2,06 | 2,06 | -4,63% | - |
| 21.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 20.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 19.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 18.02.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 0,92% | - |
| 17.02.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 1,87% | - |
| 14.02.2025 | 2,22 | 2,24 | 2,14 | 2,14 | -2,73% | 112,00 |
| 13.02.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 0,00% | - |
| 12.02.2025 | 2,24 | 2,24 | 2,20 | 2,20 | -1,79% | - |
| 11.02.2025 | 2,30 | 2,30 | 2,24 | 2,24 | 4,67% | - |
| 10.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 07.02.2025 | 2,18 | 2,18 | 2,14 | 2,14 | -4,46% | - |
| 06.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 05.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 04.02.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 0,00% | - |
| 03.02.2025 | 2,30 | 2,30 | 2,24 | 2,24 | -1,75% | - |
| 31.01.2025 | 2,32 | 2,32 | 2,28 | 2,28 | 0,00% | - |
| 30.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 29.01.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -1,71% | - |
| 28.01.2025 | 2,40 | 2,40 | 2,34 | 2,34 | -4,88% | - |
| 27.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 24.01.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 1,61% | - |
| 23.01.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 0,00% | - |