11,100€
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 11,10 | 11,20 | 10,90 | 11,20 | 0,90% | - |
| 01.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -5,13% | - |
| 31.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 30.07.2025 | 12,00 | 12,20 | 11,80 | 11,80 | -5,60% | 320,00 |
| 29.07.2025 | 12,00 | 12,50 | 12,00 | 12,50 | 4,17% | 100,00 |
| 28.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 25.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 24.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 23.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 22.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 21.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |
| 18.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 17.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 16.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 15.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 14.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -5,65% | - |
| 11.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 10.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 09.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 08.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 07.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 04.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 03.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 02.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 01.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 30.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 27.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 26.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 25.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 24.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 23.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 20.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 19.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 18.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 17.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 16.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 13.06.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -1,50% | - |
| 12.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 11.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 10.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 09.06.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 1,49% | 85,00 |
| 06.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 05.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 04.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | - |
| 03.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 02.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 30.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 29.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 28.05.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 3,15% | - |
| 27.05.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | 50,00 |
| 26.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 23.05.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -0,79% | - |
| 22.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 21.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 20.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 19.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 16.05.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 15.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 14.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 13.05.2025 | 13,80 | 14,50 | 13,80 | 14,50 | 12,40% | 85,00 |
| 12.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 09.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 08.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 07.05.2025 | 12,50 | 12,60 | 12,30 | 12,60 | 0,00% | 55,00 |
| 06.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 05.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 02.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -7,35% | - |
| 30.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 10,57% | - |
| 29.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 28.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 25.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 8,18% | - |
| 24.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 23.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | - |
| 22.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -5,50% | - |
| 17.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 16.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 15.04.2025 | 11,00 | 11,30 | 11,00 | 11,20 | 1,82% | - |
| 14.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 11.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -6,72% | - |
| 10.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 12,26% | - |
| 09.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 08.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 07.04.2025 | 10,80 | 10,80 | 10,70 | 10,70 | -2,73% | - |
| 04.04.2025 | 11,60 | 11,60 | 11,00 | 11,00 | -10,57% | - |
| 03.04.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -6,82% | - |
| 02.04.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 2,33% | - |
| 01.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 31.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -4,35% | - |
| 28.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -6,12% | - |
| 27.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 26.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 25.03.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 2,80% | - |
| 24.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 21.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 20.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 19.03.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 2,92% | - |
| 18.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 17.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 14.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 13.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |