54,950€
1,16%
Echtzeit-Aktienkurs Smartsheet Inc.
Bid:
Ask:
Aktienkurse zur Smartsheet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 54,58 | 54,58 | 54,58 | 54,58 | 0,48% | - |
| 16.01.2025 | 54,54 | 54,54 | 54,32 | 54,32 | -0,18% | 25,00 |
| 15.01.2025 | 54,42 | 54,42 | 54,42 | 54,42 | -0,77% | - |
| 14.01.2025 | 54,80 | 54,84 | 54,80 | 54,84 | -0,33% | - |
| 13.01.2025 | 54,48 | 55,02 | 54,48 | 55,02 | 2,46% | - |
| 10.01.2025 | 53,70 | 53,70 | 53,70 | 53,70 | -0,63% | - |
| 09.01.2025 | 54,04 | 54,04 | 54,04 | 54,04 | 0,22% | - |
| 08.01.2025 | 53,92 | 53,92 | 53,92 | 53,92 | 0,90% | - |
| 07.01.2025 | 53,48 | 53,48 | 53,44 | 53,44 | -1,29% | - |
| 06.01.2025 | 54,14 | 54,14 | 54,14 | 54,14 | -0,22% | - |
| 03.01.2025 | 54,26 | 54,26 | 54,26 | 54,26 | 0,78% | - |
| 02.01.2025 | 53,84 | 53,84 | 53,84 | 53,84 | 1,32% | - |
| 30.12.2024 | 53,14 | 53,14 | 53,14 | 53,14 | -0,86% | - |
| 27.12.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -0,11% | - |
| 23.12.2024 | 53,66 | 53,66 | 53,66 | 53,66 | 0,60% | - |
| 20.12.2024 | 53,34 | 53,34 | 53,34 | 53,34 | -0,22% | - |
| 19.12.2024 | 53,46 | 53,46 | 53,46 | 53,46 | 1,06% | - |
| 18.12.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 0,00% | - |
| 17.12.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -0,30% | - |
| 16.12.2024 | 53,06 | 53,06 | 53,06 | 53,06 | -0,38% | - |
| 13.12.2024 | 53,26 | 53,26 | 53,26 | 53,26 | -0,22% | - |
| 12.12.2024 | 52,86 | 53,38 | 52,86 | 53,38 | 0,91% | - |
| 11.12.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 0,34% | - |
| 10.12.2024 | 52,72 | 52,72 | 52,72 | 52,72 | -0,08% | - |
| 09.12.2024 | 52,76 | 52,76 | 52,76 | 52,76 | 0,08% | - |
| 06.12.2024 | 52,72 | 52,72 | 52,72 | 52,72 | -0,15% | - |
| 05.12.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -2,04% | - |
| 04.12.2024 | 53,02 | 53,90 | 53,02 | 53,90 | 1,47% | 25,00 |
| 03.12.2024 | 53,12 | 53,12 | 53,12 | 53,12 | 0,68% | - |
| 02.12.2024 | 52,76 | 52,76 | 52,76 | 52,76 | 0,76% | - |
| 29.11.2024 | 52,36 | 52,36 | 52,36 | 52,36 | -0,95% | - |
| 28.11.2024 | 52,84 | 52,86 | 52,84 | 52,86 | 0,00% | - |
| 27.11.2024 | 52,94 | 52,94 | 52,86 | 52,86 | -0,60% | - |
| 26.11.2024 | 53,18 | 53,18 | 53,18 | 53,18 | -0,26% | - |
| 25.11.2024 | 53,32 | 53,32 | 53,32 | 53,32 | 0,68% | - |
| 22.11.2024 | 52,96 | 52,96 | 52,96 | 52,96 | -0,66% | - |
| 21.11.2024 | 52,86 | 53,44 | 52,60 | 53,31 | 1,43% | - |
| 20.11.2024 | 52,56 | 52,56 | 52,56 | 52,56 | -0,15% | - |
| 19.11.2024 | 52,46 | 52,64 | 52,46 | 52,64 | -0,68% | - |
| 18.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,30% | 50,00 |
| 15.11.2024 | 52,24 | 52,84 | 52,24 | 52,84 | 0,76% | - |
| 14.11.2024 | 52,44 | 52,44 | 52,44 | 52,44 | -0,38% | - |
| 13.11.2024 | 52,06 | 52,64 | 52,06 | 52,64 | 0,88% | - |
| 12.11.2024 | 52,18 | 52,18 | 52,18 | 52,18 | 0,12% | - |
| 11.11.2024 | 52,12 | 52,12 | 52,12 | 52,12 | 3,04% | - |
| 08.11.2024 | 50,58 | 50,58 | 50,58 | 50,58 | -2,47% | - |
| 07.11.2024 | 51,86 | 51,86 | 51,86 | 51,86 | -0,50% | - |
| 06.11.2024 | 52,50 | 52,50 | 52,12 | 52,12 | 2,04% | - |
| 05.11.2024 | 51,04 | 51,08 | 51,04 | 51,08 | -0,66% | - |
| 04.11.2024 | 51,42 | 51,42 | 51,42 | 51,42 | -0,27% | - |
| 01.11.2024 | 51,56 | 51,56 | 51,56 | 51,56 | -0,42% | - |
| 31.10.2024 | 51,04 | 51,78 | 51,04 | 51,78 | 0,00% | - |
| 30.10.2024 | 51,92 | 51,92 | 51,78 | 51,78 | -0,46% | - |
| 29.10.2024 | 51,86 | 52,02 | 51,78 | 52,02 | -0,12% | - |
| 28.10.2024 | 52,30 | 52,30 | 52,08 | 52,08 | 0,35% | - |
| 25.10.2024 | 51,66 | 51,90 | 51,66 | 51,90 | 0,66% | 52,00 |
| 24.10.2024 | 51,56 | 51,56 | 51,56 | 51,56 | 0,70% | - |
| 23.10.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,16% | - |
| 22.10.2024 | 51,12 | 51,12 | 51,12 | 51,12 | 0,20% | - |
| 21.10.2024 | 51,02 | 51,02 | 51,02 | 51,02 | -0,58% | - |
| 18.10.2024 | 51,32 | 51,32 | 51,32 | 51,32 | 0,23% | - |
| 17.10.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,12% | - |
| 16.10.2024 | 51,14 | 51,14 | 51,14 | 51,14 | 0,24% | - |
| 15.10.2024 | 51,02 | 51,02 | 51,02 | 51,02 | 0,79% | - |
| 14.10.2024 | 50,62 | 50,62 | 50,62 | 50,62 | 0,52% | - |
| 11.10.2024 | 50,36 | 50,36 | 50,36 | 50,36 | 0,20% | - |
| 10.10.2024 | 50,26 | 50,26 | 50,26 | 50,26 | 0,32% | - |
| 09.10.2024 | 50,10 | 50,10 | 50,10 | 50,10 | -0,08% | - |
| 08.10.2024 | 50,14 | 50,14 | 50,14 | 50,14 | -0,08% | - |
| 07.10.2024 | 50,18 | 50,18 | 50,18 | 50,18 | 0,32% | - |
| 04.10.2024 | 50,02 | 50,02 | 50,02 | 50,02 | 0,75% | - |
| 03.10.2024 | 49,65 | 49,65 | 49,65 | 49,65 | 0,36% | - |
| 02.10.2024 | 49,46 | 49,47 | 49,46 | 49,47 | 0,12% | - |
| 01.10.2024 | 49,24 | 49,41 | 49,24 | 49,41 | 0,49% | - |
| 30.09.2024 | 49,04 | 49,17 | 49,04 | 49,17 | 0,08% | - |
| 27.09.2024 | 49,13 | 49,13 | 49,13 | 49,13 | -1,29% | - |
| 26.09.2024 | 49,77 | 49,77 | 49,77 | 49,77 | -0,24% | - |
| 25.09.2024 | 49,00 | 49,89 | 49,00 | 49,89 | 7,34% | 20,00 |
| 24.09.2024 | 46,53 | 46,53 | 46,48 | 46,48 | 1,40% | 139,00 |
| 23.09.2024 | 45,84 | 45,84 | 45,84 | 45,84 | 1,44% | - |
| 20.09.2024 | 45,19 | 45,19 | 45,19 | 45,19 | -3,17% | - |
| 19.09.2024 | 46,67 | 46,67 | 46,67 | 46,67 | 0,97% | - |
| 18.09.2024 | 46,22 | 46,22 | 46,22 | 46,22 | -1,85% | - |
| 17.09.2024 | 47,09 | 47,09 | 47,09 | 47,09 | 1,07% | - |
| 16.09.2024 | 46,59 | 46,59 | 46,59 | 46,59 | 2,62% | - |
| 13.09.2024 | 46,10 | 46,10 | 45,18 | 45,40 | -1,45% | 127,00 |
| 12.09.2024 | 46,07 | 46,07 | 46,07 | 46,07 | 0,52% | - |
| 11.09.2024 | 45,83 | 45,83 | 45,83 | 45,83 | -3,29% | - |
| 10.09.2024 | 46,90 | 47,39 | 46,90 | 47,39 | -1,23% | 21,00 |
| 09.09.2024 | 47,02 | 47,98 | 47,02 | 47,98 | 1,37% | 50,00 |
| 06.09.2024 | 46,60 | 48,19 | 46,60 | 47,33 | 12,05% | 38,00 |
| 05.09.2024 | 42,24 | 42,24 | 42,24 | 42,24 | 0,05% | - |
| 04.09.2024 | 42,22 | 42,22 | 42,22 | 42,22 | -5,12% | - |
| 03.09.2024 | 43,56 | 44,50 | 43,56 | 44,50 | 1,95% | 53,00 |
| 02.09.2024 | 43,65 | 43,65 | 43,65 | 43,65 | -0,57% | - |
| 30.08.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,27% | - |
| 29.08.2024 | 42,98 | 43,78 | 42,98 | 43,78 | -0,41% | - |
| 28.08.2024 | 43,96 | 43,96 | 43,96 | 43,96 | -0,45% | - |
| 27.08.2024 | 44,16 | 44,16 | 44,16 | 44,16 | 0,20% | - |
| 26.08.2024 | 44,07 | 44,07 | 44,07 | 44,07 | 0,09% | - |