19,950€
2,05%
Echtzeit-Aktienkurs SMART Global Holdings
Bid:
Ask:
Aktienkurse zur SMART Global Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 19,50 | 20,20 | 19,50 | 19,95 | 2,05% | 550,00 |
| 16.01.2025 | 19,40 | 19,75 | 19,15 | 19,55 | 1,03% | 160,00 |
| 15.01.2025 | 19,00 | 19,85 | 18,80 | 19,35 | 1,84% | 2,00 |
| 14.01.2025 | 18,85 | 19,15 | 18,40 | 19,00 | 0,80% | - |
| 13.01.2025 | 20,40 | 20,40 | 18,15 | 18,85 | -6,68% | 260,00 |
| 10.01.2025 | 21,60 | 22,10 | 19,05 | 20,20 | -6,91% | 6.748,00 |
| 09.01.2025 | 20,70 | 22,30 | 20,70 | 21,70 | 16,98% | 8,00 |
| 08.01.2025 | 19,20 | 19,55 | 18,30 | 18,55 | -3,39% | 57,00 |
| 07.01.2025 | 19,00 | 19,90 | 18,95 | 19,20 | 0,79% | 58,00 |
| 06.01.2025 | 18,65 | 19,45 | 18,65 | 19,05 | 2,14% | 2,00 |
| 03.01.2025 | 18,80 | 19,05 | 18,65 | 18,65 | -1,06% | - |
| 02.01.2025 | 18,55 | 19,25 | 18,55 | 18,85 | 1,89% | - |
| 30.12.2024 | 18,60 | 18,70 | 18,45 | 18,50 | 0,27% | 72,00 |
| 27.12.2024 | 18,65 | 19,25 | 18,45 | 18,45 | -1,07% | - |
| 23.12.2024 | 17,75 | 18,80 | 17,55 | 18,65 | 5,07% | - |
| 20.12.2024 | 17,75 | 17,95 | 17,25 | 17,75 | 0,00% | - |
| 19.12.2024 | 18,10 | 18,50 | 17,25 | 17,75 | -1,93% | - |
| 18.12.2024 | 19,05 | 19,60 | 18,05 | 18,10 | -4,99% | 2,00 |
| 17.12.2024 | 18,60 | 19,05 | 18,40 | 19,05 | 2,42% | 7,00 |
| 16.12.2024 | 18,90 | 19,35 | 17,90 | 18,60 | -1,59% | 412,00 |
| 13.12.2024 | 18,90 | 19,30 | 18,60 | 18,90 | -0,26% | - |
| 12.12.2024 | 19,60 | 19,65 | 18,50 | 18,95 | -3,32% | 5,00 |
| 11.12.2024 | 19,10 | 19,75 | 19,10 | 19,60 | 3,16% | - |
| 10.12.2024 | 19,45 | 19,75 | 18,95 | 19,00 | -2,31% | - |
| 09.12.2024 | 18,80 | 19,90 | 18,70 | 19,45 | 3,73% | 2,00 |
| 06.12.2024 | 18,35 | 18,85 | 18,30 | 18,75 | 2,18% | 2,00 |
| 05.12.2024 | 18,85 | 18,90 | 18,25 | 18,35 | -2,65% | - |
| 04.12.2024 | 18,55 | 18,95 | 18,55 | 18,85 | 1,62% | 440,00 |
| 03.12.2024 | 18,00 | 18,65 | 17,95 | 18,55 | 3,06% | - |
| 02.12.2024 | 17,15 | 18,05 | 17,15 | 18,00 | 4,96% | - |
| 29.11.2024 | 17,10 | 17,55 | 16,90 | 17,15 | 0,29% | - |
| 28.11.2024 | 17,00 | 17,15 | 17,00 | 17,10 | 0,59% | 34,00 |
| 27.11.2024 | 17,30 | 17,40 | 16,70 | 17,00 | -1,73% | - |
| 26.11.2024 | 17,10 | 17,60 | 17,05 | 17,30 | 1,17% | - |
| 25.11.2024 | 16,95 | 17,85 | 16,80 | 17,10 | 0,59% | 5,00 |
| 22.11.2024 | 16,60 | 17,05 | 16,55 | 17,00 | 2,41% | - |
| 21.11.2024 | 16,15 | 16,95 | 16,05 | 16,60 | 3,11% | 47,00 |
| 20.11.2024 | 16,15 | 16,80 | 15,85 | 16,10 | -0,31% | 6,00 |
| 19.11.2024 | 15,85 | 16,35 | 15,65 | 16,15 | 1,89% | - |
| 18.11.2024 | 15,55 | 16,00 | 15,45 | 15,85 | 1,28% | - |
| 15.11.2024 | 16,30 | 16,30 | 15,55 | 15,65 | -3,99% | - |
| 14.11.2024 | 16,20 | 16,90 | 16,05 | 16,30 | 0,31% | 11,00 |
| 13.11.2024 | 16,25 | 16,85 | 16,15 | 16,25 | -0,31% | - |
| 12.11.2024 | 16,25 | 16,35 | 15,25 | 16,30 | 0,31% | - |
| 11.11.2024 | 16,35 | 16,75 | 15,85 | 16,25 | -0,61% | 2,00 |
| 08.11.2024 | 16,60 | 16,90 | 16,15 | 16,35 | -1,51% | 8,00 |
| 07.11.2024 | 16,50 | 16,85 | 16,10 | 16,60 | 0,30% | 108,00 |
| 06.11.2024 | 15,75 | 16,55 | 15,55 | 16,55 | 9,24% | 124,00 |
| 05.11.2024 | 15,35 | 15,80 | 14,85 | 15,15 | -1,94% | 30,00 |
| 04.11.2024 | 14,00 | 15,55 | 14,00 | 15,45 | 10,36% | 4,00 |
| 01.11.2024 | 13,80 | 14,00 | 13,50 | 14,00 | 1,08% | - |
| 31.10.2024 | 14,40 | 14,45 | 13,65 | 13,85 | -3,82% | 6,00 |
| 30.10.2024 | 14,70 | 14,80 | 14,35 | 14,40 | -2,37% | - |
| 29.10.2024 | 14,20 | 14,75 | 14,20 | 14,75 | 3,87% | 17,00 |
| 28.10.2024 | 14,20 | 14,55 | 14,15 | 14,20 | 0,00% | 50,00 |
| 25.10.2024 | 13,95 | 14,35 | 13,90 | 14,20 | 1,79% | - |
| 24.10.2024 | 14,25 | 14,65 | 13,75 | 13,95 | -2,11% | 18,00 |
| 23.10.2024 | 14,45 | 14,50 | 13,95 | 14,25 | -1,38% | 79,00 |
| 22.10.2024 | 14,45 | 14,65 | 14,30 | 14,45 | 0,00% | 271,00 |
| 21.10.2024 | 14,55 | 14,85 | 14,25 | 14,45 | -25,13% | 984,00 |
| 15.10.2024 | 19,10 | 19,40 | 18,90 | 19,30 | 1,05% | - |
| 14.10.2024 | 19,00 | 19,60 | 18,75 | 19,10 | 0,53% | - |
| 11.10.2024 | 18,55 | 19,25 | 18,35 | 19,00 | 2,43% | - |
| 10.10.2024 | 18,90 | 19,05 | 18,20 | 18,55 | -1,85% | - |
| 09.10.2024 | 18,95 | 19,15 | 18,75 | 18,90 | -0,26% | - |
| 08.10.2024 | 18,95 | 19,15 | 18,70 | 18,95 | -0,26% | - |
| 07.10.2024 | 18,75 | 19,15 | 18,50 | 19,00 | 1,33% | - |
| 04.10.2024 | 18,15 | 18,85 | 18,15 | 18,75 | 3,59% | - |
| 03.10.2024 | 18,60 | 18,75 | 18,05 | 18,10 | -2,69% | - |
| 02.10.2024 | 18,35 | 18,90 | 18,20 | 18,60 | 1,09% | - |
| 01.10.2024 | 18,80 | 19,15 | 17,95 | 18,40 | -2,39% | - |
| 30.09.2024 | 19,05 | 19,15 | 18,65 | 18,85 | -1,31% | - |
| 27.09.2024 | 18,95 | 19,25 | 18,70 | 19,10 | 0,79% | - |
| 26.09.2024 | 17,85 | 19,05 | 17,85 | 18,95 | 6,16% | - |
| 25.09.2024 | 17,70 | 18,40 | 17,55 | 17,85 | 0,85% | 2,00 |
| 24.09.2024 | 17,40 | 17,95 | 17,35 | 17,70 | 1,72% | - |
| 23.09.2024 | 17,65 | 18,05 | 17,15 | 17,40 | -1,69% | - |
| 20.09.2024 | 17,75 | 18,15 | 17,20 | 17,70 | -0,28% | 41,00 |
| 19.09.2024 | 17,20 | 18,15 | 17,20 | 17,75 | 3,20% | - |
| 18.09.2024 | 17,70 | 17,90 | 17,15 | 17,20 | -2,55% | - |
| 17.09.2024 | 17,35 | 18,00 | 17,30 | 17,65 | 1,73% | - |
| 16.09.2024 | 17,60 | 17,60 | 17,10 | 17,35 | -1,14% | 2,00 |
| 13.09.2024 | 17,00 | 17,75 | 16,90 | 17,55 | 3,24% | 2,00 |
| 12.09.2024 | 17,35 | 17,45 | 17,00 | 17,00 | -1,73% | - |
| 11.09.2024 | 16,60 | 17,35 | 16,35 | 17,30 | 3,90% | - |
| 10.09.2024 | 16,50 | 16,65 | 16,35 | 16,65 | 1,22% | - |
| 09.09.2024 | 16,00 | 16,75 | 16,00 | 16,45 | 2,81% | - |
| 06.09.2024 | 16,70 | 16,75 | 15,95 | 16,00 | -4,19% | 40,00 |
| 05.09.2024 | 17,10 | 17,25 | 16,65 | 16,70 | -2,05% | - |
| 04.09.2024 | 17,20 | 17,35 | 16,65 | 17,05 | -0,58% | - |
| 03.09.2024 | 18,70 | 18,70 | 16,95 | 17,15 | -8,29% | - |
| 02.09.2024 | 18,75 | 18,75 | 18,45 | 18,70 | -0,27% | - |
| 30.08.2024 | 18,50 | 18,95 | 18,35 | 18,75 | 1,63% | - |
| 29.08.2024 | 17,90 | 18,85 | 17,75 | 18,45 | 3,36% | - |
| 28.08.2024 | 18,15 | 18,40 | 17,45 | 17,85 | -1,65% | - |
| 27.08.2024 | 18,40 | 18,50 | 18,05 | 18,15 | -1,36% | - |
| 26.08.2024 | 18,70 | 18,80 | 18,35 | 18,40 | -1,87% | - |
| 23.08.2024 | 18,20 | 18,75 | 18,15 | 18,75 | 3,31% | - |
| 22.08.2024 | 18,60 | 18,95 | 18,05 | 18,15 | -2,42% | - |
| 21.08.2024 | 18,95 | 19,35 | 18,55 | 18,60 | -1,85% | - |