53,870€
-0,22%
Echtzeit-Aktienkurs Smartsheet Inc.
Bid:
Ask:
Aktienkurse zur Smartsheet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 53,86 | 54,03 | 53,79 | 53,85 | -0,26% | - |
| 18.12.2024 | 53,30 | 54,16 | 53,27 | 53,99 | 1,18% | 110,00 |
| 17.12.2024 | 53,27 | 53,49 | 53,17 | 53,36 | 0,17% | 26,00 |
| 16.12.2024 | 53,45 | 53,59 | 53,04 | 53,27 | -0,19% | 20,00 |
| 13.12.2024 | 53,66 | 53,98 | 53,20 | 53,37 | -0,24% | 154,00 |
| 12.12.2024 | 53,25 | 53,53 | 53,18 | 53,50 | 0,17% | - |
| 11.12.2024 | 53,27 | 53,74 | 52,88 | 53,41 | 0,45% | 304,00 |
| 10.12.2024 | 53,12 | 53,39 | 53,11 | 53,17 | 0,04% | - |
| 09.12.2024 | 53,15 | 53,26 | 52,82 | 53,15 | 0,15% | 420,00 |
| 06.12.2024 | 53,11 | 53,20 | 52,82 | 53,07 | 0,15% | 477,00 |
| 05.12.2024 | 53,25 | 53,49 | 52,94 | 52,99 | -0,69% | 155,00 |
| 04.12.2024 | 53,41 | 53,66 | 53,15 | 53,36 | 0,09% | 25,00 |
| 03.12.2024 | 53,51 | 53,82 | 52,90 | 53,31 | -0,22% | 270,00 |
| 02.12.2024 | 53,10 | 53,74 | 53,09 | 53,43 | 0,94% | 43,00 |
| 29.11.2024 | 52,88 | 53,13 | 52,70 | 52,93 | -0,02% | - |
| 28.11.2024 | 53,22 | 53,31 | 52,80 | 52,94 | -0,13% | 75,00 |
| 27.11.2024 | 53,35 | 53,40 | 52,81 | 53,01 | -0,79% | 35,00 |
| 26.11.2024 | 53,59 | 53,59 | 53,22 | 53,43 | -0,02% | 4,00 |
| 25.11.2024 | 53,69 | 53,78 | 53,18 | 53,44 | -0,61% | 10,00 |
| 22.11.2024 | 53,33 | 54,25 | 53,23 | 53,77 | 0,83% | 25,00 |
| 21.11.2024 | 52,86 | 53,43 | 52,71 | 53,33 | 0,53% | 898,00 |
| 20.11.2024 | 52,93 | 53,21 | 52,86 | 53,05 | 0,51% | 20,00 |
| 19.11.2024 | 52,83 | 52,98 | 52,52 | 52,78 | 0,06% | 27,00 |
| 18.11.2024 | 53,39 | 53,39 | 52,67 | 52,75 | -0,57% | 170,00 |
| 15.11.2024 | 52,63 | 53,17 | 52,41 | 53,05 | -0,08% | 188,00 |
| 14.11.2024 | 52,83 | 53,50 | 52,44 | 53,09 | 0,34% | 50,00 |
| 13.11.2024 | 52,44 | 52,93 | 52,28 | 52,91 | 0,69% | 18,00 |
| 12.11.2024 | 52,56 | 52,93 | 52,49 | 52,55 | 0,19% | 100,00 |
| 11.11.2024 | 52,42 | 52,67 | 51,87 | 52,45 | 0,23% | 217,00 |
| 08.11.2024 | 50,99 | 52,39 | 50,83 | 52,33 | 1,00% | 132,00 |
| 07.11.2024 | 52,32 | 52,32 | 51,71 | 51,81 | -0,80% | - |
| 06.11.2024 | 52,86 | 52,92 | 52,04 | 52,23 | 2,27% | 361,00 |
| 05.11.2024 | 51,46 | 51,84 | 50,87 | 51,07 | -0,55% | 50,00 |
| 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 |