17,950€
4,36%
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 | 17,20 | 18,05 | 17,20 | 17,95 | 4,36% | - |
| 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% | - |
| 20.08.2024 | 19,20 | 19,30 | 18,80 | 18,95 | -1,56% | - |
| 19.08.2024 | 19,10 | 19,30 | 18,95 | 19,25 | 0,52% | 2,00 |
| 16.08.2024 | 19,35 | 19,55 | 19,00 | 19,15 | -0,52% | - |
| 15.08.2024 | 18,75 | 19,60 | 18,70 | 19,25 | 2,67% | - |
| 14.08.2024 | 18,75 | 18,95 | 18,55 | 18,75 | 0,00% | - |
| 13.08.2024 | 17,85 | 18,85 | 17,75 | 18,75 | 5,34% | - |
| 12.08.2024 | 17,55 | 17,95 | 17,50 | 17,80 | 1,14% | - |
| 09.08.2024 | 17,70 | 18,10 | 17,35 | 17,60 | -0,56% | - |
| 08.08.2024 | 17,10 | 18,15 | 16,90 | 17,70 | 3,21% | - |
| 07.08.2024 | 17,40 | 18,10 | 16,95 | 17,15 | -1,44% | - |
| 06.08.2024 | 17,60 | 17,95 | 17,25 | 17,40 | -1,14% | - |
| 05.08.2024 | 18,55 | 18,55 | 16,80 | 17,60 | -5,12% | - |
| 02.08.2024 | 19,95 | 20,00 | 18,05 | 18,55 | -7,02% | - |
| 01.08.2024 | 21,20 | 21,70 | 19,55 | 19,95 | -7,64% | - |
| 31.07.2024 | 20,60 | 21,90 | 20,60 | 21,60 | 4,35% | - |
| 30.07.2024 | 21,40 | 21,70 | 20,50 | 20,70 | -3,27% | - |
| 29.07.2024 | 21,40 | 21,90 | 21,30 | 21,40 | 0,47% | 2,00 |
| 26.07.2024 | 21,00 | 22,00 | 21,00 | 21,30 | 1,43% | - |
| 25.07.2024 | 21,50 | 21,70 | 20,90 | 21,00 | -2,33% | - |
| 24.07.2024 | 22,70 | 22,70 | 21,30 | 21,50 | -5,29% | - |
| 23.07.2024 | 22,30 | 23,10 | 22,10 | 22,70 | 1,79% | - |
| 22.07.2024 | 21,90 | 22,90 | 21,90 | 22,30 | 1,83% | - |
| 19.07.2024 | 22,70 | 22,80 | 21,90 | 21,90 | -2,67% | - |
| 18.07.2024 | 23,30 | 23,70 | 22,30 | 22,50 | -3,02% | - |
| 17.07.2024 | 25,20 | 25,60 | 23,10 | 23,20 | -8,30% | 3,00 |
| 16.07.2024 | 27,70 | 27,90 | 24,90 | 25,30 | -8,66% | 6,00 |
| 15.07.2024 | 26,50 | 28,00 | 26,50 | 27,70 | 4,53% | - |
| 12.07.2024 | 26,30 | 27,30 | 26,20 | 26,50 | 0,76% | 10,00 |
| 11.07.2024 | 26,90 | 27,40 | 25,70 | 26,30 | -2,59% | 117,00 |
| 10.07.2024 | 22,90 | 27,20 | 22,60 | 27,00 | 17,90% | 14,00 |
| 09.07.2024 | 22,10 | 24,70 | 21,30 | 22,90 | 3,62% | 101,00 |
| 08.07.2024 | 21,50 | 22,50 | 21,40 | 22,10 | 2,79% | - |
| 05.07.2024 | 20,70 | 21,90 | 20,70 | 21,50 | 3,86% | - |
| 04.07.2024 | 21,60 | 21,60 | 20,70 | 20,70 | -3,27% | - |
| 03.07.2024 | 21,40 | 21,70 | 20,90 | 21,40 | 0,47% | - |
| 02.07.2024 | 20,90 | 21,50 | 20,50 | 21,30 | 1,91% | - |
| 01.07.2024 | 21,30 | 21,60 | 20,70 | 20,90 | -1,88% | - |
| 28.06.2024 | 21,00 | 21,70 | 21,00 | 21,30 | 0,47% | - |
| 27.06.2024 | 21,70 | 21,70 | 20,90 | 21,20 | -2,30% | - |
| 26.06.2024 | 20,90 | 22,10 | 20,90 | 21,70 | 3,83% | - |
| 25.06.2024 | 20,90 | 21,20 | 20,50 | 20,90 | -0,48% | 1.000,00 |
| 24.06.2024 | 21,20 | 21,70 | 20,90 | 21,00 | -0,94% | - |
| 21.06.2024 | 21,00 | 21,50 | 20,70 | 21,20 | 0,95% | - |
| 20.06.2024 | 22,50 | 22,60 | 20,90 | 21,00 | -6,67% | 48,00 |
| 19.06.2024 | 22,20 | 22,60 | 22,20 | 22,50 | 1,81% | - |
| 18.06.2024 | 21,30 | 22,10 | 21,20 | 22,10 | 3,76% | - |
| 17.06.2024 | 20,90 | 21,30 | 20,50 | 21,30 | 1,91% | 200,00 |
| 14.06.2024 | 21,00 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 13.06.2024 | 20,70 | 21,10 | 20,05 | 20,90 | 0,97% | 240,00 |
| 12.06.2024 | 20,15 | 21,10 | 19,95 | 20,70 | 2,73% | 2,00 |
| 11.06.2024 | 20,30 | 20,40 | 19,95 | 20,15 | -0,74% | - |
| 10.06.2024 | 19,80 | 20,50 | 19,65 | 20,30 | 2,53% | - |
| 07.06.2024 | 19,65 | 19,95 | 19,55 | 19,80 | 0,76% | 53,00 |
| 06.06.2024 | 19,75 | 19,95 | 19,45 | 19,65 | -0,51% | 125,00 |
| 05.06.2024 | 18,85 | 19,75 | 18,80 | 19,75 | 4,77% | - |
| 04.06.2024 | 18,95 | 19,25 | 18,40 | 18,85 | 0,00% | - |
| 03.06.2024 | 18,95 | 19,50 | 18,65 | 18,85 | -0,53% | 55,00 |
| 31.05.2024 | 18,85 | 19,05 | 18,35 | 18,95 | 0,53% | - |
| 30.05.2024 | 19,25 | 19,35 | 18,60 | 18,85 | -2,08% | 4,00 |
| 29.05.2024 | 19,35 | 19,65 | 19,15 | 19,25 | -0,52% | - |
| 28.05.2024 | 19,00 | 19,90 | 18,95 | 19,35 | 1,84% | 235,00 |
| 27.05.2024 | 18,95 | 19,05 | 18,90 | 19,00 | 0,26% | - |
| 24.05.2024 | 18,60 | 19,05 | 18,55 | 18,95 | 1,34% | - |
| 23.05.2024 | 18,65 | 18,95 | 18,15 | 18,70 | 0,27% | - |
| 22.05.2024 | 19,05 | 19,35 | 18,55 | 18,65 | -2,10% | - |
| 21.05.2024 | 18,75 | 19,35 | 18,60 | 19,05 | 0,53% | 5,00 |
| 20.05.2024 | 18,65 | 19,15 | 18,45 | 18,95 | 1,88% | 7,00 |
| 17.05.2024 | 18,30 | 18,65 | 18,15 | 18,60 | 1,64% | - |
| 16.05.2024 | 18,30 | 18,45 | 18,15 | 18,30 | 0,00% | - |
| 15.05.2024 | 17,90 | 18,35 | 17,50 | 18,30 | 2,52% | - |
| 14.05.2024 | 17,80 | 17,90 | 17,35 | 17,85 | 0,28% | - |
| 13.05.2024 | 17,60 | 17,95 | 17,45 | 17,80 | 1,14% | - |
| 10.05.2024 | 17,20 | 17,65 | 17,20 | 17,60 | 2,33% | - |
| 09.05.2024 | 17,80 | 17,95 | 17,20 | 17,20 | -3,64% | 4,00 |
| 08.05.2024 | 16,90 | 17,85 | 16,90 | 17,85 | 3,48% | 59,00 |
| 07.05.2024 | 17,25 | 17,45 | 17,15 | 17,25 | 0,00% | - |
| 06.05.2024 | 17,30 | 17,80 | 17,15 | 17,25 | -0,58% | - |
| 03.05.2024 | 17,30 | 18,05 | 17,30 | 17,35 | 0,58% | - |