15,314$
-0,30%
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2025 | 15,33 | 15,47 | 15,08 | 15,36 | 0,99% | 2.283.709,00 |
| 08.07.2025 | 15,14 | 15,46 | 15,00 | 15,21 | 1,40% | 2.799.430,00 |
| 07.07.2025 | 15,02 | 15,22 | 14,93 | 15,00 | -1,32% | 1.974.760,00 |
| 03.07.2025 | 14,90 | 15,47 | 14,90 | 15,20 | 3,05% | 1.798.797,00 |
| 02.07.2025 | 15,15 | 15,30 | 14,63 | 14,75 | -2,83% | 2.429.360,00 |
| 01.07.2025 | 14,89 | 15,37 | 14,75 | 15,18 | 1,81% | 2.916.714,00 |
| 30.06.2025 | 14,94 | 15,06 | 14,82 | 14,91 | 0,61% | 2.760.819,00 |
| 27.06.2025 | 14,83 | 15,01 | 14,64 | 14,82 | 0,00% | 2.620.850,00 |
| 26.06.2025 | 14,70 | 14,86 | 14,48 | 14,82 | 1,44% | 1.685.927,00 |
| 25.06.2025 | 15,01 | 15,04 | 14,59 | 14,61 | -1,75% | 1.917.345,00 |
| 24.06.2025 | 14,85 | 15,01 | 14,77 | 14,87 | 1,85% | 2.450.189,00 |
| 23.06.2025 | 14,74 | 14,83 | 14,42 | 14,60 | -0,95% | 3.178.603,00 |
| 20.06.2025 | 15,02 | 15,08 | 14,66 | 14,74 | -1,27% | 3.751.908,00 |
| 18.06.2025 | 15,31 | 15,51 | 14,89 | 14,93 | -2,55% | 2.506.390,00 |
| 17.06.2025 | 15,54 | 15,54 | 15,25 | 15,32 | -0,97% | 1.718.785,00 |
| 16.06.2025 | 15,10 | 15,47 | 14,95 | 15,47 | 3,55% | 2.181.590,00 |
| 13.06.2025 | 15,35 | 15,45 | 14,87 | 14,94 | -4,60% | 2.768.014,00 |
| 12.06.2025 | 15,51 | 15,71 | 15,36 | 15,66 | 0,19% | 2.452.950,00 |
| 11.06.2025 | 15,97 | 16,05 | 15,63 | 15,63 | -1,64% | 2.099.366,00 |
| 10.06.2025 | 15,96 | 16,04 | 15,77 | 15,89 | -0,38% | 2.409.710,00 |
| 09.06.2025 | 15,77 | 16,01 | 15,64 | 15,95 | 1,66% | 2.105.220,00 |
| 06.06.2025 | 15,79 | 15,80 | 15,44 | 15,69 | 0,48% | 1.835.563,00 |
| 05.06.2025 | 15,62 | 15,87 | 15,49 | 15,62 | 0,55% | 1.731.110,00 |
| 04.06.2025 | 15,64 | 15,67 | 15,37 | 15,53 | -0,38% | 1.692.290,00 |
| 03.06.2025 | 15,16 | 15,61 | 15,01 | 15,59 | 3,79% | 1.926.157,00 |
| 02.06.2025 | 15,27 | 15,35 | 14,84 | 15,02 | -1,64% | 3.250.549,00 |
| 30.05.2025 | 14,97 | 15,46 | 14,80 | 15,27 | 1,87% | 3.575.559,00 |
| 29.05.2025 | 15,14 | 15,30 | 14,73 | 14,99 | -0,27% | 2.125.055,00 |
| 28.05.2025 | 14,86 | 15,03 | 14,78 | 15,03 | 0,94% | 1.812.950,00 |
| 27.05.2025 | 14,76 | 14,94 | 14,64 | 14,89 | 3,26% | 2.032.855,00 |
| 23.05.2025 | 14,26 | 14,55 | 14,24 | 14,42 | -1,44% | 2.877.187,00 |
| 22.05.2025 | 14,50 | 14,71 | 14,37 | 14,63 | 0,83% | 3.629.183,00 |
| 21.05.2025 | 14,58 | 14,86 | 14,43 | 14,51 | -1,56% | 2.888.638,00 |
| 20.05.2025 | 14,84 | 14,90 | 14,63 | 14,74 | -0,74% | 2.915.320,00 |
| 19.05.2025 | 15,24 | 15,28 | 14,84 | 14,85 | -4,13% | 3.472.098,00 |
| 16.05.2025 | 15,34 | 15,61 | 15,34 | 15,49 | 0,00% | 1.863.445,00 |
| 15.05.2025 | 15,67 | 15,75 | 15,31 | 15,49 | -1,59% | 1.582.284,00 |
| 14.05.2025 | 16,00 | 16,14 | 15,64 | 15,74 | -1,50% | 2.004.353,00 |
| 13.05.2025 | 15,73 | 16,12 | 15,70 | 15,98 | 1,98% | 3.451.651,00 |
| 12.05.2025 | 15,30 | 15,69 | 15,08 | 15,67 | 7,62% | 3.239.523,00 |
| 09.05.2025 | 14,79 | 14,84 | 14,42 | 14,56 | -1,15% | 2.106.839,00 |
| 08.05.2025 | 14,50 | 14,90 | 14,44 | 14,73 | 3,59% | 2.607.611,00 |
| 07.05.2025 | 14,30 | 14,41 | 14,04 | 14,22 | -0,42% | 2.375.217,00 |
| 06.05.2025 | 14,27 | 14,46 | 14,14 | 14,28 | -1,52% | 2.650.779,00 |
| 05.05.2025 | 14,62 | 14,86 | 14,48 | 14,50 | -1,36% | 2.588.476,00 |
| 02.05.2025 | 14,69 | 14,86 | 14,50 | 14,70 | 1,59% | 2.827.578,00 |
| 01.05.2025 | 15,10 | 15,24 | 14,47 | 14,47 | -2,03% | 3.764.481,00 |
| 30.04.2025 | 14,82 | 15,09 | 13,36 | 14,77 | 3,00% | 10.663.956,00 |
| 29.04.2025 | 14,13 | 14,37 | 14,12 | 14,34 | 1,49% | 5.145.255,00 |
| 28.04.2025 | 14,11 | 14,34 | 13,94 | 14,13 | 0,43% | 4.088.487,00 |
| 25.04.2025 | 13,54 | 14,13 | 13,48 | 14,07 | 3,15% | 3.120.903,00 |
| 24.04.2025 | 12,89 | 13,71 | 12,88 | 13,64 | 6,73% | 3.916.824,00 |
| 23.04.2025 | 12,89 | 13,32 | 12,74 | 12,78 | 4,67% | 2.323.768,00 |
| 22.04.2025 | 12,13 | 12,31 | 12,00 | 12,21 | 1,16% | 3.057.489,00 |
| 21.04.2025 | 12,40 | 12,56 | 11,83 | 12,07 | -4,21% | 3.383.420,00 |
| 17.04.2025 | 12,54 | 12,67 | 12,38 | 12,60 | 0,48% | 1.919.601,00 |
| 16.04.2025 | 12,61 | 12,86 | 12,45 | 12,54 | -2,26% | 2.449.700,00 |
| 15.04.2025 | 12,69 | 13,13 | 12,69 | 12,83 | 1,18% | 2.113.919,00 |
| 14.04.2025 | 12,79 | 12,94 | 12,49 | 12,68 | 1,20% | 2.968.190,00 |
| 11.04.2025 | 12,58 | 12,74 | 12,09 | 12,53 | -0,36% | 2.258.932,00 |
| 10.04.2025 | 12,81 | 13,01 | 12,26 | 12,58 | -4,88% | 3.578.421,00 |
| 09.04.2025 | 11,89 | 13,61 | 11,79 | 13,22 | 9,44% | 5.371.007,00 |
| 08.04.2025 | 12,76 | 12,81 | 11,89 | 12,08 | -0,65% | 4.684.260,00 |
| 07.04.2025 | 11,60 | 12,81 | 11,37 | 12,16 | -1,07% | 5.160.903,00 |
| 04.04.2025 | 12,52 | 12,68 | 11,64 | 12,29 | -6,11% | 6.114.732,00 |
| 03.04.2025 | 13,79 | 13,98 | 13,08 | 13,09 | -10,28% | 3.435.820,00 |
| 02.04.2025 | 14,13 | 14,72 | 14,08 | 14,59 | 1,81% | 1.886.510,00 |
| 01.04.2025 | 14,09 | 14,48 | 13,97 | 14,33 | 1,70% | 3.007.653,00 |
| 31.03.2025 | 14,29 | 14,32 | 13,77 | 14,09 | -3,03% | 4.562.517,00 |
| 28.03.2025 | 15,12 | 15,27 | 14,38 | 14,53 | -4,16% | 2.707.635,00 |
| 27.03.2025 | 15,82 | 15,85 | 15,14 | 15,16 | -4,83% | 3.638.877,00 |
| 26.03.2025 | 16,45 | 16,48 | 15,82 | 15,93 | -3,16% | 2.260.871,00 |
| 25.03.2025 | 16,00 | 16,48 | 15,97 | 16,45 | 3,13% | 2.557.097,00 |
| 24.03.2025 | 15,87 | 15,97 | 15,75 | 15,95 | 2,64% | 1.697.913,00 |
| 21.03.2025 | 15,06 | 15,59 | 15,02 | 15,54 | 1,64% | 2.527.711,00 |
| 20.03.2025 | 15,29 | 15,53 | 15,19 | 15,29 | -1,16% | 1.294.850,00 |
| 19.03.2025 | 15,23 | 15,73 | 15,21 | 15,47 | 1,84% | 1.821.502,00 |
| 18.03.2025 | 15,08 | 15,29 | 14,84 | 15,19 | -0,20% | 2.367.016,00 |
| 17.03.2025 | 14,85 | 15,38 | 14,71 | 15,22 | 2,28% | 2.381.593,00 |
| 14.03.2025 | 14,61 | 15,00 | 14,56 | 14,88 | 3,69% | 3.147.341,00 |
| 13.03.2025 | 14,71 | 14,78 | 14,25 | 14,35 | -3,17% | 2.478.832,00 |
| 12.03.2025 | 15,13 | 15,30 | 14,79 | 14,82 | -0,13% | 3.932.869,00 |
| 11.03.2025 | 14,71 | 15,19 | 14,59 | 14,84 | -0,13% | 4.993.733,00 |
| 10.03.2025 | 15,41 | 15,60 | 14,69 | 14,86 | -5,95% | 2.825.156,00 |
| 07.03.2025 | 15,87 | 16,08 | 15,05 | 15,80 | -0,88% | 2.999.814,00 |
| 06.03.2025 | 16,15 | 16,57 | 15,90 | 15,94 | -4,15% | 2.799.174,00 |
| 05.03.2025 | 16,32 | 16,81 | 16,32 | 16,63 | 1,65% | 2.245.015,00 |
| 04.03.2025 | 16,05 | 16,56 | 15,85 | 16,36 | 0,18% | 2.500.980,00 |
| 03.03.2025 | 17,11 | 17,21 | 16,27 | 16,33 | -4,28% | 2.717.649,00 |
| 28.02.2025 | 16,91 | 17,17 | 16,76 | 17,06 | -0,06% | 2.498.215,00 |
| 27.02.2025 | 17,49 | 17,69 | 17,07 | 17,07 | -1,39% | 3.394.696,00 |
| 26.02.2025 | 17,22 | 17,62 | 17,15 | 17,31 | 1,76% | 2.481.753,00 |
| 25.02.2025 | 17,15 | 17,32 | 16,76 | 17,01 | -1,10% | 2.742.286,00 |
| 24.02.2025 | 17,35 | 17,44 | 16,77 | 17,20 | -0,64% | 4.280.459,00 |
| 21.02.2025 | 17,97 | 18,02 | 17,03 | 17,31 | -4,47% | 6.763.374,00 |
| 20.02.2025 | 17,72 | 18,17 | 17,53 | 18,12 | 2,66% | 5.459.257,00 |
| 19.02.2025 | 17,36 | 17,90 | 17,30 | 17,65 | 0,28% | 4.526.466,00 |
| 18.02.2025 | 17,10 | 17,62 | 17,05 | 17,60 | 3,23% | 4.166.667,00 |
| 14.02.2025 | 17,48 | 17,66 | 16,82 | 17,05 | -2,18% | 3.844.793,00 |
| 13.02.2025 | 17,69 | 18,03 | 16,91 | 17,43 | -2,08% | 5.166.943,00 |