2,470$
-1,20%
Echtzeit-Aktienkurs Smartbird Inc
Bid:
Ask:
Aktienkurse zur Smartbird Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,49 | 2,55 | 2,46 | 2,49 | -0,40% | 9.653,00 |
| 08.09.2026 | 2,51 | 2,54 | 2,47 | 2,50 | -0,79% | 288.926,00 |
| 04.09.2026 | 2,49 | 2,57 | 2,38 | 2,52 | 2,44% | 378.838,00 |
| 03.09.2026 | 2,48 | 2,54 | 2,43 | 2,46 | 0,82% | 237.197,00 |
| 02.09.2026 | 2,33 | 2,51 | 2,33 | 2,44 | 3,83% | 464.009,00 |
| 01.09.2026 | 2,41 | 2,43 | 2,33 | 2,35 | -4,28% | 433.675,00 |
| 31.08.2026 | 2,50 | 2,56 | 2,45 | 2,46 | -3,35% | 290.205,00 |
| 28.08.2026 | 2,70 | 2,74 | 2,47 | 2,54 | -8,30% | 731.411,00 |
| 27.08.2026 | 2,41 | 3,14 | 2,36 | 2,77 | 16,39% | 7.042.127,00 |
| 26.08.2026 | 2,39 | 2,45 | 2,36 | 2,38 | 0,42% | 137.203,00 |
| 25.08.2026 | 2,44 | 2,46 | 2,35 | 2,37 | -1,66% | 218.699,00 |
| 24.08.2026 | 2,44 | 2,53 | 2,38 | 2,41 | -1,63% | 323.741,00 |
| 21.08.2026 | 2,24 | 2,48 | 2,24 | 2,45 | -0,81% | 529.930,00 |
| 20.08.2026 | 2,42 | 2,48 | 2,34 | 2,47 | 2,92% | 482.949,00 |
| 19.08.2026 | 2,43 | 2,50 | 2,38 | 2,40 | -0,41% | 260.900,00 |
| 18.08.2026 | 2,48 | 2,60 | 2,41 | 2,41 | -2,82% | 383.764,00 |
| 17.08.2026 | 2,56 | 2,61 | 2,46 | 2,48 | -2,75% | 282.766,00 |
| 14.08.2026 | 2,61 | 2,64 | 2,52 | 2,55 | -3,41% | 180.200,00 |
| 13.08.2026 | 2,58 | 2,66 | 2,46 | 2,64 | 3,13% | 377.539,00 |
| 12.08.2026 | 2,59 | 2,71 | 2,55 | 2,56 | 0,79% | 358.108,00 |
| 11.08.2026 | 2,51 | 2,62 | 2,46 | 2,54 | -1,55% | 339.543,00 |
| 10.08.2026 | 2,55 | 2,60 | 2,43 | 2,58 | 1,98% | 420.020,00 |
| 07.08.2026 | 2,44 | 2,54 | 2,40 | 2,53 | 5,42% | 418.221,00 |
| 06.08.2026 | 2,30 | 2,43 | 2,28 | 2,40 | 3,00% | 619.150,00 |
| 05.08.2026 | 2,26 | 2,37 | 2,20 | 2,33 | 2,64% | 279.445,00 |
| 04.08.2026 | 2,28 | 2,36 | 2,25 | 2,27 | 0,89% | 437.963,00 |
| 03.08.2026 | 2,22 | 2,28 | 2,19 | 2,25 | 1,35% | 237.116,00 |
| 31.07.2026 | 2,32 | 2,38 | 2,20 | 2,22 | -3,48% | 204.209,00 |
| 30.07.2026 | 2,21 | 2,32 | 2,20 | 2,30 | 4,07% | 274.375,00 |
| 29.07.2026 | 2,35 | 2,37 | 2,20 | 2,21 | -7,14% | 303.566,00 |
| 28.07.2026 | 2,45 | 2,46 | 2,28 | 2,38 | -5,18% | 398.370,00 |
| 27.07.2026 | 2,50 | 2,55 | 2,45 | 2,51 | 2,03% | 163.126,00 |
| 24.07.2026 | 2,61 | 2,61 | 2,42 | 2,46 | -3,91% | 213.399,00 |
| 23.07.2026 | 2,71 | 2,80 | 2,55 | 2,56 | -7,25% | 350.257,00 |
| 22.07.2026 | 2,73 | 2,88 | 2,68 | 2,76 | 0,73% | 421.274,00 |
| 21.07.2026 | 2,63 | 2,75 | 2,62 | 2,74 | 3,79% | 266.369,00 |
| 20.07.2026 | 2,72 | 2,80 | 2,64 | 2,64 | -2,22% | 304.780,00 |
| 17.07.2026 | 2,83 | 2,89 | 2,68 | 2,70 | -5,26% | 392.156,00 |
| 16.07.2026 | 2,95 | 2,99 | 2,85 | 2,85 | -3,72% | 260.865,00 |
| 15.07.2026 | 2,97 | 3,13 | 2,95 | 2,96 | 0,34% | 309.723,00 |
| 14.07.2026 | 2,96 | 3,04 | 2,85 | 2,95 | -1,67% | 301.306,00 |
| 13.07.2026 | 3,14 | 3,16 | 2,95 | 3,00 | -4,15% | 331.320,00 |
| 10.07.2026 | 3,47 | 3,47 | 2,91 | 3,13 | -9,54% | 671.301,00 |
| 09.07.2026 | 3,49 | 3,59 | 3,44 | 3,46 | -0,29% | 308.043,00 |
| 08.07.2026 | 3,43 | 3,49 | 3,33 | 3,47 | 0,00% | 247.702,00 |
| 07.07.2026 | 3,77 | 3,82 | 3,45 | 3,47 | -7,22% | 384.067,00 |
| 06.07.2026 | 3,81 | 3,84 | 3,68 | 3,74 | -2,86% | 436.419,00 |
| 02.07.2026 | 4,12 | 4,35 | 3,85 | 3,85 | -4,23% | 676.647,00 |
| 01.07.2026 | 3,99 | 4,18 | 3,96 | 4,02 | 0,50% | 428.363,00 |
| 30.06.2026 | 4,20 | 4,27 | 3,93 | 4,00 | -6,76% | 803.017,00 |
| 29.06.2026 | 4,46 | 4,54 | 4,08 | 4,29 | -2,72% | 729.133,00 |
| 26.06.2026 | 4,28 | 4,49 | 4,01 | 4,41 | 3,04% | 1.214.746,00 |
| 25.06.2026 | 4,91 | 5,07 | 4,00 | 4,28 | -12,11% | 1.533.415,00 |
| 24.06.2026 | 5,29 | 5,74 | 4,80 | 4,87 | -4,88% | 1.712.204,00 |
| 23.06.2026 | 5,26 | 5,63 | 4,95 | 5,12 | -7,08% | 1.636.934,00 |
| 22.06.2026 | 6,18 | 7,75 | 5,45 | 5,51 | -7,71% | 11.091.819,00 |
| 18.06.2026 | 6,43 | 6,59 | 5,77 | 5,97 | 8,94% | 13.521.423,00 |
| 17.06.2026 | 3,91 | 6,90 | 3,84 | 5,48 | 39,09% | 47.781.449,00 |
| 16.06.2026 | 3,87 | 4,04 | 3,77 | 3,94 | 2,60% | 366.153,00 |
| 15.06.2026 | 3,79 | 4,12 | 3,75 | 3,84 | 4,92% | 332.622,00 |
| 12.06.2026 | 3,89 | 3,89 | 3,65 | 3,66 | -5,67% | 196.077,00 |
| 11.06.2026 | 3,73 | 3,96 | 3,61 | 3,88 | 2,92% | 226.337,00 |
| 10.06.2026 | 3,81 | 3,97 | 3,72 | 3,77 | -4,07% | 166.190,00 |
| 09.06.2026 | 4,03 | 4,27 | 3,88 | 3,93 | -2,96% | 302.841,00 |
| 08.06.2026 | 3,91 | 4,12 | 3,85 | 4,05 | 5,74% | 199.520,00 |
| 05.06.2026 | 4,11 | 4,16 | 3,83 | 3,83 | -7,26% | 260.922,00 |
| 04.06.2026 | 4,10 | 4,36 | 4,03 | 4,13 | 0,73% | 200.451,00 |
| 03.06.2026 | 4,43 | 4,45 | 3,99 | 4,10 | -7,45% | 396.069,00 |
| 02.06.2026 | 4,18 | 4,84 | 4,09 | 4,43 | 5,98% | 716.994,00 |
| 01.06.2026 | 4,12 | 4,44 | 4,09 | 4,18 | 1,46% | 343.805,00 |
| 29.05.2026 | 4,20 | 4,25 | 4,00 | 4,12 | -3,51% | 307.833,00 |
| 28.05.2026 | 3,82 | 4,37 | 3,82 | 4,27 | 8,10% | 727.648,00 |
| 27.05.2026 | 3,82 | 4,02 | 3,69 | 3,95 | 3,13% | 457.736,00 |
| 26.05.2026 | 3,92 | 4,03 | 3,72 | 3,83 | -0,26% | 588.525,00 |
| 22.05.2026 | 4,18 | 4,20 | 3,82 | 3,84 | -7,69% | 352.586,00 |
| 21.05.2026 | 3,99 | 4,16 | 3,80 | 4,16 | 4,26% | 489.311,00 |
| 20.05.2026 | 4,01 | 4,20 | 3,86 | 3,99 | -0,50% | 315.735,00 |
| 19.05.2026 | 4,04 | 4,12 | 3,93 | 4,01 | -0,25% | 448.204,00 |
| 18.05.2026 | 4,14 | 4,31 | 4,02 | 4,02 | -8,84% | 588.271,00 |
| 15.05.2026 | 4,33 | 4,85 | 4,23 | 4,41 | -2,22% | 514.694,00 |
| 14.05.2026 | 4,69 | 4,81 | 4,41 | 4,51 | -2,59% | 608.821,00 |
| 13.05.2026 | 5,14 | 5,17 | 4,62 | 4,63 | -9,92% | 498.480,00 |
| 12.05.2026 | 5,38 | 5,43 | 5,02 | 5,14 | -3,75% | 435.090,00 |
| 11.05.2026 | 5,61 | 6,09 | 5,30 | 5,34 | -4,64% | 491.639,00 |
| 08.05.2026 | 6,10 | 6,10 | 5,59 | 5,60 | -9,97% | 495.200,00 |
| 07.05.2026 | 6,05 | 6,25 | 5,82 | 6,22 | 2,30% | 478.897,00 |
| 06.05.2026 | 5,53 | 6,08 | 5,53 | 6,08 | 8,19% | 599.275,00 |
| 05.05.2026 | 5,79 | 5,95 | 5,50 | 5,62 | -4,10% | 508.450,00 |
| 04.05.2026 | 6,29 | 6,36 | 5,83 | 5,86 | -9,29% | 741.064,00 |
| 01.05.2026 | 6,36 | 6,68 | 6,21 | 6,46 | -0,62% | 519.288,00 |
| 30.04.2026 | 6,25 | 6,55 | 6,04 | 6,50 | -3,56% | 881.286,00 |
| 29.04.2026 | 6,90 | 6,96 | 6,50 | 6,74 | -3,16% | 686.313,00 |
| 28.04.2026 | 6,70 | 7,48 | 6,66 | 6,96 | 3,88% | 1.516.275,00 |
| 27.04.2026 | 6,95 | 7,14 | 6,55 | 6,70 | -4,56% | 1.233.366,00 |
| 24.04.2026 | 7,87 | 8,48 | 7,02 | 7,02 | -12,36% | 2.104.819,00 |
| 23.04.2026 | 8,16 | 8,42 | 7,68 | 8,01 | -4,98% | 2.003.620,00 |
| 22.04.2026 | 8,49 | 9,25 | 7,55 | 8,43 | -0,82% | 4.512.504,00 |
| 21.04.2026 | 11,20 | 11,49 | 8,50 | 8,50 | -22,87% | 6.079.578,00 |
| 20.04.2026 | 11,20 | 12,50 | 10,79 | 11,02 | 2,04% | 6.802.828,00 |
| 17.04.2026 | 12,53 | 13,48 | 10,56 | 10,80 | -1,01% | 20.121.567,00 |