3,330€
2,15%
Echtzeit-Aktienkurs Smart Sand Inc.
Bid:
Ask:
Aktienkurse zur Smart Sand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3,28 | 3,32 | 3,28 | 3,32 | 1,84% | - |
| 08.01.2026 | 3,28 | 3,28 | 3,26 | 3,26 | 0,00% | - |
| 07.01.2026 | 3,24 | 3,26 | 3,24 | 3,26 | 2,52% | - |
| 06.01.2026 | 3,50 | 3,50 | 3,18 | 3,18 | -9,66% | - |
| 05.01.2026 | 3,44 | 3,52 | 3,44 | 3,52 | 1,73% | - |
| 02.01.2026 | 3,38 | 3,46 | 3,38 | 3,46 | 4,85% | - |
| 30.12.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,61% | - |
| 29.12.2025 | 3,26 | 3,28 | 3,26 | 3,28 | -2,38% | - |
| 23.12.2025 | 3,26 | 3,36 | 3,26 | 3,36 | 4,35% | - |
| 22.12.2025 | 2,88 | 3,22 | 2,88 | 3,22 | 11,03% | - |
| 19.12.2025 | 3,06 | 3,06 | 2,90 | 2,90 | -4,61% | - |
| 18.12.2025 | 3,24 | 3,24 | 3,04 | 3,04 | -5,59% | - |
| 17.12.2025 | 3,08 | 3,22 | 3,08 | 3,22 | 5,23% | - |
| 16.12.2025 | 3,40 | 3,40 | 3,06 | 3,06 | -10,00% | - |
| 15.12.2025 | 3,44 | 3,44 | 3,40 | 3,40 | 0,00% | - |
| 12.12.2025 | 3,32 | 3,40 | 3,32 | 3,40 | 2,41% | - |
| 11.12.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,61% | - |
| 10.12.2025 | 3,04 | 3,30 | 3,04 | 3,30 | -14,06% | - |
| 09.12.2025 | 3,84 | 3,84 | 3,84 | 3,84 | 1,59% | 230,00 |
| 08.12.2025 | 3,32 | 3,78 | 3,32 | 3,78 | 15,24% | - |
| 05.12.2025 | 3,30 | 3,30 | 3,28 | 3,28 | 8,61% | - |
| 04.12.2025 | 2,98 | 3,02 | 2,98 | 3,02 | 2,72% | 650,00 |
| 03.12.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 1,38% | - |
| 02.12.2025 | 2,78 | 2,90 | 2,78 | 2,90 | 5,07% | - |
| 01.12.2025 | 2,52 | 2,76 | 2,52 | 2,76 | 11,29% | - |
| 28.11.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -1,59% | - |
| 27.11.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 0,00% | - |
| 26.11.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 2,44% | - |
| 25.11.2025 | 2,48 | 2,48 | 2,46 | 2,46 | 11,82% | - |
| 24.11.2025 | 2,38 | 2,42 | 2,20 | 2,20 | -7,56% | 692,00 |
| 21.11.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -0,83% | - |
| 20.11.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 2,56% | - |
| 19.11.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 4,46% | - |
| 18.11.2025 | 2,36 | 2,36 | 2,24 | 2,24 | -5,08% | 600,00 |
| 17.11.2025 | 2,14 | 2,36 | 2,14 | 2,36 | 10,28% | - |
| 14.11.2025 | 2,10 | 2,14 | 2,10 | 2,14 | 1,90% | - |
| 13.11.2025 | 1,97 | 2,10 | 1,97 | 2,10 | 6,06% | - |
| 12.11.2025 | 1,99 | 1,99 | 1,98 | 1,98 | 1,02% | - |
| 11.11.2025 | 1,90 | 1,96 | 1,90 | 1,96 | 3,70% | - |
| 10.11.2025 | 1,78 | 1,89 | 1,78 | 1,89 | 6,78% | - |
| 07.11.2025 | 1,82 | 1,82 | 1,77 | 1,77 | -2,75% | - |
| 06.11.2025 | 1,83 | 1,83 | 1,82 | 1,82 | -1,09% | - |
| 05.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 04.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 03.11.2025 | 1,84 | 1,84 | 1,82 | 1,82 | 0,00% | - |
| 31.10.2025 | 1,83 | 1,83 | 1,82 | 1,82 | 0,55% | - |
| 30.10.2025 | 1,83 | 1,83 | 1,81 | 1,81 | -1,09% | - |
| 29.10.2025 | 1,88 | 1,88 | 1,83 | 1,83 | -2,66% | - |
| 28.10.2025 | 1,89 | 1,89 | 1,88 | 1,88 | 0,00% | - |
| 27.10.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -0,53% | - |
| 24.10.2025 | 1,90 | 1,90 | 1,88 | 1,89 | 0,00% | 2.858,00 |
| 23.10.2025 | 1,78 | 1,89 | 1,78 | 1,89 | 6,18% | 34,00 |
| 22.10.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 0,00% | - |
| 21.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 20.10.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 1,71% | - |
| 17.10.2025 | 1,81 | 1,81 | 1,75 | 1,75 | -1,13% | - |
| 16.10.2025 | 1,81 | 1,81 | 1,77 | 1,77 | -1,12% | - |
| 15.10.2025 | 1,84 | 1,84 | 1,79 | 1,79 | -2,72% | - |
| 14.10.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 1,66% | - |
| 13.10.2025 | 1,72 | 1,81 | 1,72 | 1,81 | 5,23% | - |
| 10.10.2025 | 1,82 | 1,82 | 1,72 | 1,72 | -5,49% | - |
| 09.10.2025 | 1,86 | 1,86 | 1,82 | 1,82 | -2,15% | - |
| 08.10.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 3,91% | - |
| 07.10.2025 | 1,85 | 1,85 | 1,79 | 1,79 | -3,24% | - |
| 06.10.2025 | 1,79 | 1,85 | 1,79 | 1,85 | 4,52% | - |
| 03.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 02.10.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -2,25% | - |
| 01.10.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -0,56% | - |
| 30.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 29.09.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -0,56% | - |
| 26.09.2025 | 1,81 | 1,81 | 1,80 | 1,80 | 0,00% | - |
| 25.09.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 2,27% | - |
| 24.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 23.09.2025 | 1,81 | 1,81 | 1,75 | 1,75 | -2,78% | - |
| 22.09.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 2,86% | - |
| 19.09.2025 | 1,78 | 1,78 | 1,75 | 1,75 | -0,57% | - |
| 18.09.2025 | 1,67 | 1,76 | 1,67 | 1,76 | 7,32% | - |
| 17.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 16.09.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 1,90% | - |
| 15.09.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 12.09.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -0,62% | - |
| 10.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,14% | - |
| 09.09.2025 | 1,64 | 1,65 | 1,61 | 1,64 | -0,91% | - |
| 05.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 04.09.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 2,52% | - |
| 03.09.2025 | 1,64 | 1,64 | 1,59 | 1,59 | -2,45% | - |
| 02.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 01.09.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,61% | - |
| 29.08.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 0,00% | - |
| 28.08.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -3,55% | - |
| 27.08.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 2,42% | - |
| 26.08.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -0,60% | - |
| 25.08.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -1,19% | - |
| 22.08.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -0,59% | - |
| 21.08.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 1,20% | - |
| 20.08.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 1,83% | 617,00 |
| 19.08.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 0,61% | - |
| 18.08.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 2,52% | - |
| 15.08.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 1,27% | - |
| 14.08.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 0,64% | - |