51,460€
0,12%
Echtzeit-Aktienkurs Smartsheet Inc.
Bid:
Ask:
Aktienkurse zur Smartsheet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 51,81 | 51,93 | 51,22 | 51,35 | -1,04% | 118,00 |
| 01.11.2024 | 51,95 | 52,52 | 51,74 | 51,89 | 0,00% | 134,00 |
| 31.10.2024 | 51,54 | 52,06 | 51,30 | 51,89 | 0,00% | 55,00 |
| 30.10.2024 | 52,31 | 52,31 | 51,74 | 51,89 | -0,76% | 82,00 |
| 29.10.2024 | 52,26 | 52,36 | 51,76 | 52,29 | 0,35% | 110,00 |
| 28.10.2024 | 52,69 | 53,10 | 52,11 | 52,11 | -0,46% | 1.010,00 |
| 25.10.2024 | 52,06 | 52,56 | 51,64 | 52,35 | 0,63% | 9,00 |
| 24.10.2024 | 52,26 | 52,36 | 51,69 | 52,02 | 0,42% | 80,00 |
| 23.10.2024 | 51,59 | 51,85 | 51,56 | 51,80 | 0,10% | 149,00 |
| 22.10.2024 | 51,54 | 51,77 | 50,97 | 51,75 | 0,08% | 533,00 |
| 21.10.2024 | 51,42 | 51,73 | 51,06 | 51,71 | 0,33% | 107,00 |
| 18.10.2024 | 51,71 | 51,79 | 51,41 | 51,54 | -0,43% | 100,00 |
| 17.10.2024 | 51,60 | 51,96 | 51,51 | 51,76 | 0,39% | 100,00 |
| 16.10.2024 | 51,53 | 51,59 | 50,91 | 51,56 | 0,25% | 417,00 |
| 15.10.2024 | 51,43 | 51,48 | 51,23 | 51,43 | 0,08% | 24,00 |
| 14.10.2024 | 51,03 | 51,43 | 50,90 | 51,39 | 0,71% | 11,00 |
| 11.10.2024 | 50,75 | 51,07 | 50,51 | 51,03 | 0,51% | 30,00 |
| 10.10.2024 | 50,65 | 51,15 | 50,38 | 50,77 | -0,08% | 905,00 |
| 09.10.2024 | 50,49 | 50,94 | 50,45 | 50,81 | 0,40% | 520,00 |
| 08.10.2024 | 50,51 | 50,72 | 50,39 | 50,61 | 0,08% | - |
| 07.10.2024 | 50,55 | 50,65 | 50,27 | 50,57 | -0,04% | 20,00 |
| 04.10.2024 | 50,43 | 50,71 | 50,16 | 50,59 | 0,72% | 65,00 |
| 03.10.2024 | 50,03 | 50,33 | 49,79 | 50,23 | 0,22% | - |
| 02.10.2024 | 49,91 | 50,16 | 49,79 | 50,12 | 0,22% | 113,00 |
| 01.10.2024 | 49,65 | 50,10 | 49,47 | 50,01 | 0,62% | 485,00 |
| 30.09.2024 | 49,44 | 49,78 | 48,97 | 49,70 | 0,28% | 296,00 |
| 27.09.2024 | 49,53 | 49,68 | 49,08 | 49,56 | 0,12% | 68,00 |
| 26.09.2024 | 49,95 | 50,37 | 49,47 | 49,50 | -0,56% | 1.073,00 |
| 25.09.2024 | 49,39 | 49,82 | 49,08 | 49,78 | 0,32% | 350,00 |
| 24.09.2024 | 46,94 | 49,96 | 46,55 | 49,62 | 5,88% | 720,00 |
| 23.09.2024 | 46,26 | 46,87 | 45,76 | 46,87 | 1,64% | 41,00 |
| 20.09.2024 | 45,59 | 46,14 | 45,27 | 46,11 | 1,20% | 53,00 |
| 19.09.2024 | 47,12 | 47,39 | 45,40 | 45,57 | -1,99% | 48,00 |
| 18.09.2024 | 46,62 | 46,97 | 46,11 | 46,49 | -0,17% | 394,00 |
| 17.09.2024 | 47,50 | 48,31 | 46,56 | 46,57 | -1,66% | 900,00 |
| 16.09.2024 | 47,01 | 48,71 | 46,67 | 47,36 | 0,57% | 780,00 |
| 13.09.2024 | 45,60 | 47,42 | 45,15 | 47,09 | 3,04% | 335,00 |
| 12.09.2024 | 46,49 | 46,75 | 45,52 | 45,70 | -1,45% | 105,00 |
| 11.09.2024 | 46,23 | 46,72 | 45,84 | 46,37 | -0,16% | 18,00 |
| 10.09.2024 | 47,29 | 47,76 | 46,05 | 46,44 | -2,14% | 29,00 |
| 09.09.2024 | 47,43 | 48,98 | 46,59 | 47,46 | 0,73% | 1.249,00 |
| 06.09.2024 | 46,19 | 49,02 | 45,90 | 47,11 | 6,33% | 346,00 |
| 05.09.2024 | 42,68 | 46,23 | 41,29 | 44,31 | 3,76% | 175,00 |
| 04.09.2024 | 42,58 | 43,16 | 41,67 | 42,70 | -0,76% | 25,00 |
| 03.09.2024 | 44,01 | 44,44 | 42,96 | 43,03 | -2,60% | 59,00 |
| 02.09.2024 | 44,10 | 44,49 | 43,88 | 44,18 | 0,03% | 7,00 |
| 30.08.2024 | 44,30 | 44,74 | 43,49 | 44,16 | 0,03% | 30,00 |
| 29.08.2024 | 43,38 | 44,67 | 43,13 | 44,15 | 1,08% | 98,00 |
| 28.08.2024 | 44,35 | 44,61 | 43,56 | 43,68 | -1,25% | 150,00 |
| 27.08.2024 | 44,58 | 44,82 | 44,19 | 44,23 | -0,68% | 5,00 |
| 26.08.2024 | 44,43 | 45,07 | 44,18 | 44,54 | 0,25% | 3,00 |
| 23.08.2024 | 44,43 | 44,72 | 44,08 | 44,43 | 0,29% | - |
| 22.08.2024 | 44,59 | 45,06 | 44,27 | 44,30 | -0,56% | 50,00 |
| 21.08.2024 | 44,68 | 45,12 | 44,22 | 44,55 | -0,19% | 20,00 |
| 20.08.2024 | 45,54 | 45,54 | 44,52 | 44,63 | -1,02% | 2,00 |
| 19.08.2024 | 44,73 | 45,46 | 44,46 | 45,09 | 0,43% | 487,00 |
| 16.08.2024 | 44,53 | 44,94 | 43,94 | 44,90 | 1,17% | 92,00 |
| 15.08.2024 | 43,52 | 44,81 | 43,35 | 44,38 | 2,58% | 257,00 |
| 14.08.2024 | 43,49 | 43,64 | 42,45 | 43,26 | -0,45% | 15,00 |
| 13.08.2024 | 42,92 | 43,74 | 42,72 | 43,46 | 1,54% | - |
| 12.08.2024 | 42,62 | 43,10 | 42,51 | 42,80 | 0,59% | - |
| 09.08.2024 | 41,65 | 43,04 | 41,39 | 42,55 | 2,19% | - |
| 08.08.2024 | 40,74 | 41,78 | 40,44 | 41,64 | 1,73% | 130,00 |
| 07.08.2024 | 41,93 | 42,59 | 40,92 | 40,93 | -1,30% | 53,00 |
| 06.08.2024 | 42,15 | 42,20 | 41,27 | 41,47 | 0,18% | 80,00 |
| 05.08.2024 | 39,81 | 41,95 | 39,22 | 41,39 | -1,81% | 822,00 |
| 02.08.2024 | 43,05 | 43,08 | 41,31 | 42,16 | -3,50% | 635,00 |
| 01.08.2024 | 44,69 | 45,17 | 43,36 | 43,69 | -1,49% | 4,00 |
| 31.07.2024 | 44,41 | 45,03 | 43,94 | 44,35 | 1,09% | 35,00 |
| 30.07.2024 | 44,56 | 44,87 | 43,37 | 43,87 | -1,52% | - |
| 29.07.2024 | 44,89 | 45,23 | 44,49 | 44,54 | -0,17% | 379,00 |
| 26.07.2024 | 43,59 | 45,12 | 43,58 | 44,62 | 2,42% | - |
| 25.07.2024 | 43,48 | 44,76 | 43,24 | 43,56 | -0,39% | 45,00 |
| 24.07.2024 | 44,33 | 44,70 | 43,61 | 43,73 | -2,09% | 144,00 |
| 23.07.2024 | 44,41 | 45,21 | 44,04 | 44,67 | 0,06% | 284,00 |
| 22.07.2024 | 44,52 | 44,98 | 44,19 | 44,64 | 0,55% | 80,00 |
| 19.07.2024 | 44,05 | 44,46 | 41,50 | 44,40 | 1,09% | 984,00 |
| 18.07.2024 | 41,65 | 44,61 | 41,18 | 43,92 | 5,78% | 37,00 |
| 17.07.2024 | 41,30 | 41,71 | 40,66 | 41,52 | 0,13% | 272,00 |
| 16.07.2024 | 40,80 | 41,70 | 40,50 | 41,46 | 1,64% | 225,00 |
| 15.07.2024 | 39,94 | 40,84 | 39,93 | 40,79 | 2,19% | - |
| 12.07.2024 | 39,62 | 40,22 | 39,37 | 39,92 | 0,47% | 207,00 |
| 11.07.2024 | 39,85 | 40,63 | 39,52 | 39,73 | -0,48% | - |
| 10.07.2024 | 39,75 | 40,28 | 39,23 | 39,92 | 0,55% | 10,00 |
| 09.07.2024 | 40,49 | 40,79 | 39,39 | 39,70 | -1,83% | 150,00 |
| 08.07.2024 | 40,30 | 40,64 | 39,95 | 40,44 | 0,15% | 200,00 |
| 05.07.2024 | 39,96 | 40,77 | 39,80 | 40,38 | 1,19% | - |
| 04.07.2024 | 40,06 | 40,23 | 39,90 | 39,91 | 0,14% | 40,00 |
| 03.07.2024 | 41,08 | 41,10 | 39,85 | 39,85 | -2,90% | 251,00 |
| 02.07.2024 | 41,40 | 41,84 | 40,76 | 41,04 | -0,89% | - |
| 01.07.2024 | 41,15 | 41,41 | 40,76 | 41,41 | 0,46% | 10,00 |
| 28.06.2024 | 40,86 | 41,69 | 40,58 | 41,22 | 1,20% | 862,00 |
| 27.06.2024 | 40,00 | 41,08 | 39,94 | 40,73 | 1,46% | 96,00 |
| 26.06.2024 | 39,64 | 40,31 | 39,47 | 40,15 | 1,48% | 135,00 |
| 25.06.2024 | 38,76 | 39,65 | 38,53 | 39,56 | 2,28% | 13,00 |
| 24.06.2024 | 39,94 | 39,97 | 38,68 | 38,68 | -3,17% | - |
| 21.06.2024 | 38,55 | 39,95 | 38,41 | 39,95 | 3,52% | - |
| 20.06.2024 | 38,64 | 38,96 | 38,03 | 38,59 | 0,40% | 283,00 |
| 19.06.2024 | 38,44 | 38,51 | 38,43 | 38,43 | -0,03% | - |
| 18.06.2024 | 39,06 | 39,19 | 38,15 | 38,44 | -1,39% | 130,00 |