51,460€
0,27%
Echtzeit-Aktienkurs Smartsheet Inc.
Bid:
Ask:
Aktienkurse zur Smartsheet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 51,45 | 51,48 | 51,40 | 51,43 | 0,08% | - |
| 04.11.2024 | 51,81 | 51,93 | 51,10 | 51,39 | -1,00% | 600,00 |
| 01.11.2024 | 51,97 | 52,19 | 51,55 | 51,91 | 0,14% | - |
| 31.10.2024 | 51,52 | 52,20 | 51,30 | 51,84 | -0,10% | - |
| 30.10.2024 | 52,31 | 52,31 | 51,68 | 51,89 | -0,50% | - |
| 29.10.2024 | 52,28 | 52,55 | 51,92 | 52,15 | 0,00% | - |
| 28.10.2024 | 52,72 | 52,77 | 51,71 | 52,15 | -0,38% | - |
| 25.10.2024 | 52,06 | 52,37 | 52,05 | 52,35 | 0,69% | - |
| 24.10.2024 | 52,28 | 52,53 | 51,74 | 51,99 | 0,33% | - |
| 23.10.2024 | 51,59 | 52,03 | 51,56 | 51,82 | 0,15% | - |
| 22.10.2024 | 51,54 | 51,77 | 50,97 | 51,74 | 0,08% | 200,00 |
| 21.10.2024 | 51,42 | 51,73 | 51,32 | 51,70 | 0,33% | - |
| 18.10.2024 | 51,70 | 51,79 | 51,41 | 51,53 | -0,44% | - |
| 17.10.2024 | 51,62 | 51,90 | 51,51 | 51,76 | 0,33% | - |
| 16.10.2024 | 51,56 | 51,71 | 50,91 | 51,59 | 0,29% | - |
| 15.10.2024 | 51,43 | 51,48 | 51,11 | 51,44 | 0,10% | - |
| 14.10.2024 | 51,05 | 51,43 | 50,93 | 51,39 | 0,71% | - |
| 11.10.2024 | 50,75 | 51,07 | 50,51 | 51,03 | 0,51% | - |
| 10.10.2024 | 50,65 | 51,15 | 50,39 | 50,77 | -0,08% | - |
| 09.10.2024 | 50,51 | 50,82 | 50,45 | 50,81 | 0,40% | - |
| 08.10.2024 | 50,51 | 50,89 | 50,39 | 50,61 | 0,08% | - |
| 07.10.2024 | 50,53 | 50,65 | 50,29 | 50,57 | -0,04% | - |
| 04.10.2024 | 50,43 | 50,83 | 50,33 | 50,59 | 0,51% | - |
| 03.10.2024 | 50,05 | 50,37 | 49,81 | 50,34 | 0,45% | - |
| 02.10.2024 | 49,89 | 50,20 | 49,80 | 50,11 | 0,23% | - |
| 01.10.2024 | 49,65 | 50,29 | 49,64 | 50,00 | 0,59% | - |
| 30.09.2024 | 49,43 | 49,78 | 49,31 | 49,70 | 0,28% | - |
| 27.09.2024 | 49,53 | 49,68 | 49,40 | 49,56 | 0,22% | - |
| 26.09.2024 | 49,95 | 50,37 | 49,45 | 49,45 | -0,64% | - |
| 25.09.2024 | 49,39 | 50,02 | 49,37 | 49,77 | 0,28% | 70,00 |
| 24.09.2024 | 46,93 | 49,87 | 46,85 | 49,63 | 5,91% | 604,00 |
| 23.09.2024 | 46,25 | 47,02 | 45,64 | 46,86 | 1,67% | - |
| 20.09.2024 | 45,60 | 46,32 | 45,39 | 46,09 | 1,26% | - |
| 19.09.2024 | 47,08 | 47,38 | 45,30 | 45,52 | -2,11% | - |
| 18.09.2024 | 46,63 | 46,97 | 45,96 | 46,50 | -0,17% | - |
| 17.09.2024 | 47,51 | 48,30 | 46,44 | 46,58 | -1,66% | - |
| 16.09.2024 | 47,00 | 48,96 | 46,69 | 47,36 | 0,42% | 205,00 |
| 13.09.2024 | 45,60 | 47,62 | 45,14 | 47,16 | 3,23% | - |
| 12.09.2024 | 46,49 | 46,58 | 45,40 | 45,69 | -1,37% | - |
| 11.09.2024 | 46,22 | 46,88 | 45,71 | 46,32 | -0,23% | - |
| 10.09.2024 | 47,28 | 47,76 | 45,90 | 46,43 | -2,23% | 400,00 |
| 09.09.2024 | 47,40 | 48,92 | 46,44 | 47,49 | 0,70% | - |
| 06.09.2024 | 46,20 | 49,14 | 45,91 | 47,16 | 6,07% | - |
| 05.09.2024 | 42,66 | 46,40 | 41,20 | 44,46 | 4,02% | - |
| 04.09.2024 | 42,66 | 43,29 | 41,57 | 42,74 | -0,62% | - |
| 03.09.2024 | 43,99 | 44,63 | 42,82 | 43,00 | -2,66% | - |
| 02.09.2024 | 44,10 | 44,22 | 43,89 | 44,18 | 0,08% | - |
| 30.08.2024 | 44,31 | 44,81 | 43,44 | 44,14 | 0,09% | - |
| 29.08.2024 | 43,39 | 44,87 | 43,36 | 44,10 | 0,96% | - |
| 28.08.2024 | 44,36 | 44,77 | 43,50 | 43,68 | -1,30% | - |
| 27.08.2024 | 44,57 | 45,01 | 44,03 | 44,26 | -0,68% | - |
| 26.08.2024 | 44,46 | 45,05 | 44,15 | 44,56 | 0,35% | - |
| 23.08.2024 | 44,44 | 44,88 | 43,99 | 44,41 | 0,29% | - |
| 22.08.2024 | 44,58 | 45,17 | 44,15 | 44,28 | -0,72% | - |
| 21.08.2024 | 44,67 | 45,12 | 44,07 | 44,60 | -0,07% | - |
| 20.08.2024 | 45,21 | 45,44 | 44,43 | 44,63 | -1,05% | - |
| 19.08.2024 | 44,73 | 45,46 | 44,33 | 45,10 | 0,40% | - |
| 16.08.2024 | 44,54 | 45,16 | 43,83 | 44,92 | 1,16% | - |
| 15.08.2024 | 43,50 | 45,02 | 43,37 | 44,41 | 2,49% | - |
| 14.08.2024 | 43,49 | 43,67 | 42,28 | 43,33 | -0,31% | - |
| 13.08.2024 | 42,94 | 43,93 | 42,67 | 43,46 | 1,44% | - |
| 12.08.2024 | 42,61 | 43,23 | 42,37 | 42,85 | 0,82% | - |
| 09.08.2024 | 41,62 | 43,21 | 41,42 | 42,50 | 1,97% | - |
| 08.08.2024 | 40,75 | 41,95 | 40,61 | 41,68 | 1,98% | - |
| 07.08.2024 | 41,92 | 42,77 | 40,76 | 40,87 | -1,41% | - |
| 06.08.2024 | 42,11 | 42,22 | 41,15 | 41,45 | 0,17% | - |
| 05.08.2024 | 39,79 | 42,07 | 39,29 | 41,38 | -1,80% | - |
| 02.08.2024 | 43,06 | 43,06 | 41,18 | 42,14 | -3,65% | - |
| 01.08.2024 | 44,65 | 45,17 | 43,22 | 43,74 | -1,33% | - |
| 31.07.2024 | 44,40 | 45,20 | 43,95 | 44,33 | 1,11% | - |
| 30.07.2024 | 44,55 | 45,09 | 43,25 | 43,84 | -1,60% | - |
| 29.07.2024 | 44,88 | 45,44 | 44,37 | 44,56 | -0,03% | - |
| 26.07.2024 | 43,58 | 45,30 | 43,50 | 44,57 | 2,58% | - |
| 25.07.2024 | 43,81 | 44,96 | 43,27 | 43,45 | -0,65% | - |
| 24.07.2024 | 44,32 | 44,89 | 43,46 | 43,74 | -2,05% | - |
| 23.07.2024 | 44,40 | 45,39 | 44,32 | 44,65 | 0,10% | - |
| 22.07.2024 | 44,49 | 45,18 | 44,06 | 44,61 | 0,46% | - |
| 19.07.2024 | 44,05 | 44,96 | 41,50 | 44,40 | 1,13% | - |
| 18.07.2024 | 41,65 | 44,75 | 41,05 | 43,91 | 5,90% | - |
| 17.07.2024 | 41,30 | 41,90 | 40,68 | 41,46 | 0,01% | - |
| 16.07.2024 | 40,80 | 41,92 | 40,69 | 41,46 | 1,62% | - |
| 15.07.2024 | 39,94 | 41,02 | 39,78 | 40,80 | 2,20% | - |
| 12.07.2024 | 39,63 | 40,40 | 39,37 | 39,92 | 0,67% | - |
| 11.07.2024 | 39,55 | 40,81 | 39,37 | 39,65 | -0,73% | - |
| 10.07.2024 | 39,75 | 40,45 | 39,11 | 39,94 | 0,58% | 390,00 |
| 09.07.2024 | 40,48 | 40,58 | 39,28 | 39,71 | -1,71% | - |
| 08.07.2024 | 40,33 | 40,80 | 39,81 | 40,40 | 0,09% | - |
| 05.07.2024 | 39,96 | 40,96 | 39,77 | 40,37 | 1,15% | - |
| 04.07.2024 | 40,06 | 40,06 | 39,90 | 39,91 | -2,31% | - |
| 03.07.2024 | 41,08 | 41,16 | 37,86 | 40,85 | -0,49% | - |
| 02.07.2024 | 41,41 | 42,01 | 40,63 | 41,05 | -0,91% | - |
| 01.07.2024 | 41,15 | 41,59 | 40,63 | 41,43 | 0,64% | - |
| 28.06.2024 | 40,86 | 41,88 | 40,60 | 41,16 | 1,12% | - |
| 27.06.2024 | 40,01 | 41,18 | 39,91 | 40,71 | 1,39% | - |
| 26.06.2024 | 39,63 | 40,43 | 39,57 | 40,15 | 1,57% | - |
| 25.06.2024 | 38,75 | 39,83 | 38,41 | 39,53 | 2,20% | - |
| 24.06.2024 | 39,95 | 39,97 | 38,55 | 38,68 | -3,11% | - |
| 21.06.2024 | 38,55 | 40,10 | 38,43 | 39,92 | 3,62% | - |
| 20.06.2024 | 38,63 | 38,82 | 37,91 | 38,52 | 0,23% | - |
| 19.06.2024 | 38,44 | 38,51 | 38,43 | 38,43 | 0,04% | - |