12,264$
4,46%
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 11,82 | 12,35 | 11,82 | 12,35 | 5,22% | - |
| 08.01.2026 | 11,85 | 11,90 | 11,52 | 11,74 | -1,59% | 3.499.764,00 |
| 07.01.2026 | 11,79 | 11,95 | 11,74 | 11,93 | 1,36% | 4.467.305,00 |
| 06.01.2026 | 11,61 | 11,78 | 11,47 | 11,77 | 1,29% | 3.078.287,00 |
| 05.01.2026 | 11,59 | 11,90 | 11,47 | 11,62 | 0,17% | 2.955.465,00 |
| 02.01.2026 | 12,26 | 12,35 | 11,48 | 11,60 | -5,31% | 3.352.548,00 |
| 31.12.2025 | 12,29 | 12,42 | 12,22 | 12,25 | -0,65% | 2.307.374,00 |
| 30.12.2025 | 12,34 | 12,48 | 12,30 | 12,33 | -0,24% | 1.954.398,00 |
| 29.12.2025 | 12,33 | 12,45 | 12,29 | 12,36 | -0,32% | 1.946.398,00 |
| 26.12.2025 | 12,35 | 12,42 | 12,28 | 12,40 | 0,81% | 1.570.640,00 |
| 24.12.2025 | 12,32 | 12,36 | 12,25 | 12,30 | -0,16% | 1.060.335,00 |
| 23.12.2025 | 12,51 | 12,54 | 12,11 | 12,32 | -2,30% | 2.463.260,00 |
| 22.12.2025 | 12,49 | 12,76 | 12,49 | 12,61 | 0,64% | 1.890.504,00 |
| 19.12.2025 | 12,55 | 12,70 | 12,42 | 12,53 | -0,48% | 4.172.645,00 |
| 18.12.2025 | 12,44 | 12,92 | 12,44 | 12,59 | 1,61% | 3.186.186,00 |
| 17.12.2025 | 12,48 | 12,58 | 12,30 | 12,39 | -0,60% | 4.850.332,00 |
| 16.12.2025 | 12,40 | 12,57 | 12,30 | 12,47 | 0,04% | 3.922.919,00 |
| 15.12.2025 | 13,30 | 13,31 | 12,43 | 12,46 | -5,25% | 4.120.840,00 |
| 12.12.2025 | 13,11 | 13,28 | 12,95 | 13,15 | 0,23% | 3.600.803,00 |
| 11.12.2025 | 13,39 | 13,52 | 13,08 | 13,12 | -2,45% | 3.365.970,00 |
| 10.12.2025 | 13,04 | 13,61 | 13,01 | 13,45 | 3,07% | 3.441.357,00 |
| 09.12.2025 | 12,82 | 13,18 | 12,78 | 13,05 | 1,56% | 2.955.300,00 |
| 08.12.2025 | 12,82 | 12,99 | 12,71 | 12,85 | 0,08% | 3.833.801,00 |
| 05.12.2025 | 12,60 | 13,01 | 12,51 | 12,84 | 1,90% | 2.941.586,00 |
| 04.12.2025 | 12,54 | 12,62 | 12,33 | 12,60 | 1,20% | 3.343.733,00 |
| 03.12.2025 | 12,14 | 12,61 | 12,07 | 12,45 | 1,88% | 3.988.346,00 |
| 02.12.2025 | 11,91 | 12,22 | 11,77 | 12,22 | 3,12% | 4.989.127,00 |
| 01.12.2025 | 12,02 | 12,15 | 11,84 | 11,85 | -2,39% | 3.279.708,00 |
| 28.11.2025 | 12,06 | 12,19 | 12,04 | 12,14 | 1,08% | 1.709.597,00 |
| 26.11.2025 | 12,32 | 12,33 | 11,88 | 12,01 | -2,79% | 3.701.916,00 |
| 25.11.2025 | 12,19 | 12,43 | 12,04 | 12,36 | 2,45% | 3.521.161,00 |
| 24.11.2025 | 12,11 | 12,28 | 12,01 | 12,06 | 1,77% | 4.666.321,00 |
| 21.11.2025 | 11,57 | 12,03 | 11,45 | 11,85 | 1,72% | 4.479.273,00 |
| 20.11.2025 | 11,96 | 12,22 | 11,64 | 11,65 | -1,35% | 3.908.002,00 |
| 19.11.2025 | 11,83 | 11,90 | 11,62 | 11,81 | -0,67% | 3.580.638,00 |
| 18.11.2025 | 11,68 | 11,90 | 11,42 | 11,89 | 0,93% | 4.166.093,00 |
| 17.11.2025 | 12,04 | 12,13 | 11,59 | 11,78 | -2,73% | 4.960.361,00 |
| 14.11.2025 | 11,71 | 12,24 | 11,60 | 12,11 | 1,68% | 6.456.301,00 |
| 13.11.2025 | 12,01 | 12,26 | 11,82 | 11,91 | 2,23% | 6.682.290,00 |
| 12.11.2025 | 11,69 | 11,72 | 11,47 | 11,65 | 0,09% | 4.771.814,00 |
| 11.11.2025 | 11,36 | 11,66 | 11,32 | 11,64 | 2,74% | 3.759.260,00 |
| 10.11.2025 | 11,19 | 11,41 | 11,03 | 11,33 | 1,25% | 3.666.378,00 |
| 07.11.2025 | 10,72 | 11,21 | 10,66 | 11,19 | 3,13% | 5.149.954,00 |
| 06.11.2025 | 11,25 | 11,31 | 10,51 | 10,85 | -1,99% | 9.956.955,00 |
| 05.11.2025 | 10,94 | 11,21 | 10,93 | 11,07 | 1,37% | 8.422.874,00 |
| 04.11.2025 | 10,95 | 11,09 | 10,79 | 10,92 | -2,24% | 4.078.197,00 |
| 03.11.2025 | 11,26 | 11,32 | 10,96 | 11,17 | 0,63% | 3.959.304,00 |
| 31.10.2025 | 10,92 | 11,20 | 10,89 | 11,10 | 1,56% | 2.719.752,00 |
| 30.10.2025 | 10,90 | 11,19 | 10,85 | 10,93 | -0,18% | 2.832.289,00 |
| 29.10.2025 | 11,22 | 11,24 | 10,91 | 10,95 | -3,10% | 2.763.656,00 |
| 28.10.2025 | 11,37 | 11,44 | 11,27 | 11,30 | -0,70% | 2.331.353,00 |
| 27.10.2025 | 11,52 | 11,60 | 11,38 | 11,38 | -0,09% | 2.583.660,00 |
| 24.10.2025 | 11,53 | 11,66 | 11,36 | 11,39 | -0,36% | 2.871.961,00 |
| 23.10.2025 | 11,42 | 11,45 | 11,31 | 11,43 | 0,41% | 2.636.064,00 |
| 22.10.2025 | 11,49 | 11,56 | 11,37 | 11,39 | -1,09% | 2.892.425,00 |
| 21.10.2025 | 11,16 | 11,61 | 11,10 | 11,51 | 2,58% | 2.713.873,00 |
| 20.10.2025 | 10,96 | 11,28 | 10,93 | 11,22 | 3,32% | 3.089.460,00 |
| 17.10.2025 | 10,91 | 10,94 | 10,80 | 10,86 | -0,38% | - |
| 16.10.2025 | 11,16 | 11,28 | 10,84 | 10,90 | -1,54% | 2.848.762,00 |
| 15.10.2025 | 11,38 | 11,38 | 10,96 | 11,07 | -0,36% | 2.753.193,00 |
| 14.10.2025 | 11,07 | 11,18 | 10,98 | 11,11 | -1,24% | 4.465.137,00 |
| 13.10.2025 | 11,29 | 11,42 | 11,02 | 11,25 | 1,26% | 2.390.309,00 |
| 10.10.2025 | 11,53 | 11,59 | 10,97 | 11,11 | -2,54% | 3.321.890,00 |
| 09.10.2025 | 11,15 | 11,41 | 11,05 | 11,40 | 1,97% | 3.472.360,00 |
| 08.10.2025 | 11,33 | 11,33 | 11,11 | 11,18 | 0,00% | 3.353.694,00 |
| 07.10.2025 | 11,32 | 11,35 | 10,98 | 11,18 | -1,15% | 4.809.329,00 |
| 06.10.2025 | 11,45 | 11,62 | 11,16 | 11,31 | -0,09% | 3.834.554,00 |
| 03.10.2025 | 11,58 | 11,69 | 11,29 | 11,32 | -1,74% | 3.743.740,00 |
| 02.10.2025 | 11,53 | 11,58 | 11,40 | 11,52 | 0,44% | 3.428.378,00 |
| 01.10.2025 | 11,66 | 11,90 | 11,42 | 11,47 | -2,55% | 4.568.662,00 |
| 30.09.2025 | 12,41 | 12,42 | 11,71 | 11,77 | -4,77% | 4.701.761,00 |
| 29.09.2025 | 12,58 | 12,59 | 12,34 | 12,36 | -0,96% | 2.740.010,00 |
| 26.09.2025 | 12,44 | 12,55 | 12,32 | 12,48 | 0,32% | 3.422.903,00 |
| 25.09.2025 | 12,67 | 12,67 | 12,42 | 12,44 | -2,58% | 2.199.714,00 |
| 24.09.2025 | 12,88 | 12,99 | 12,63 | 12,77 | -0,47% | 3.487.872,00 |
| 23.09.2025 | 13,10 | 13,10 | 12,79 | 12,83 | -2,06% | 2.130.619,00 |
| 22.09.2025 | 12,90 | 13,25 | 12,80 | 13,10 | 1,63% | 3.028.002,00 |
| 19.09.2025 | 13,24 | 13,24 | 12,87 | 12,89 | -2,13% | 5.443.824,00 |
| 18.09.2025 | 12,84 | 13,27 | 12,81 | 13,17 | 3,54% | 5.106.999,00 |
| 17.09.2025 | 12,51 | 13,06 | 12,47 | 12,72 | 1,27% | 3.743.680,00 |
| 16.09.2025 | 12,54 | 12,57 | 12,33 | 12,56 | 0,00% | 2.785.304,00 |
| 15.09.2025 | 12,50 | 12,77 | 12,46 | 12,56 | 0,88% | 3.501.171,00 |
| 12.09.2025 | 12,99 | 13,05 | 12,36 | 12,45 | -3,56% | 4.181.579,00 |
| 11.09.2025 | 13,09 | 13,49 | 12,57 | 12,91 | -0,69% | 9.947.840,00 |
| 10.09.2025 | 13,30 | 13,33 | 12,93 | 13,00 | -2,11% | 3.640.205,00 |
| 09.09.2025 | 13,12 | 13,34 | 13,05 | 13,28 | 1,07% | 3.294.703,00 |
| 08.09.2025 | 12,92 | 13,20 | 12,81 | 13,14 | 2,34% | 3.938.410,00 |
| 05.09.2025 | 13,16 | 13,37 | 12,80 | 12,84 | -1,31% | 4.706.326,00 |
| 04.09.2025 | 13,17 | 13,17 | 12,70 | 13,01 | -0,61% | 2.721.851,00 |
| 03.09.2025 | 13,12 | 13,26 | 12,94 | 13,09 | -0,53% | 2.954.570,00 |
| 02.09.2025 | 13,26 | 13,36 | 13,00 | 13,16 | -2,30% | 4.049.404,00 |
| 29.08.2025 | 13,66 | 13,73 | 13,44 | 13,47 | -0,44% | 2.205.937,00 |
| 28.08.2025 | 13,69 | 13,81 | 13,52 | 13,53 | -0,59% | 2.608.919,00 |
| 27.08.2025 | 13,27 | 13,65 | 13,27 | 13,61 | 3,26% | 3.181.937,00 |
| 26.08.2025 | 13,57 | 13,59 | 13,16 | 13,18 | -2,87% | 3.251.678,00 |
| 25.08.2025 | 13,91 | 13,96 | 13,48 | 13,57 | -2,86% | 3.329.774,00 |
| 22.08.2025 | 13,20 | 14,06 | 13,20 | 13,97 | 5,83% | 6.069.615,00 |
| 21.08.2025 | 13,02 | 13,36 | 12,92 | 13,20 | 0,69% | 3.384.615,00 |
| 20.08.2025 | 13,21 | 13,30 | 12,99 | 13,11 | -1,28% | 3.206.895,00 |
| 19.08.2025 | 13,45 | 13,58 | 13,18 | 13,28 | -0,67% | 2.984.286,00 |