11,395$
-0,32%
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 13,10 | 13,38 | 12,98 | 13,37 | 2,22% | 5.402.233,00 |
| 15.08.2025 | 13,07 | 13,32 | 13,01 | 13,08 | 0,93% | 4.378.707,00 |
| 14.08.2025 | 13,04 | 13,10 | 12,90 | 12,96 | -2,34% | 6.067.341,00 |
| 13.08.2025 | 12,66 | 13,28 | 12,51 | 13,27 | 5,65% | 7.350.620,00 |
| 12.08.2025 | 12,34 | 12,68 | 12,33 | 12,56 | 2,11% | 7.394.992,00 |
| 11.08.2025 | 12,48 | 12,85 | 12,29 | 12,30 | -2,61% | 4.564.936,00 |
| 08.08.2025 | 12,99 | 13,14 | 12,60 | 12,63 | -2,47% | 4.463.990,00 |
| 07.08.2025 | 13,57 | 13,57 | 12,59 | 12,95 | -2,78% | 5.290.966,00 |
| 06.08.2025 | 13,54 | 13,63 | 13,19 | 13,32 | -1,04% | 4.851.489,00 |
| 05.08.2025 | 13,07 | 13,58 | 12,86 | 13,46 | 3,62% | 7.029.333,00 |
| 04.08.2025 | 12,92 | 13,17 | 12,83 | 12,99 | 2,44% | 5.952.825,00 |
| 01.08.2025 | 12,74 | 12,82 | 12,41 | 12,68 | -2,39% | 7.738.195,00 |
| 31.07.2025 | 13,61 | 13,68 | 12,93 | 12,99 | -4,27% | 8.943.402,00 |
| 30.07.2025 | 14,25 | 14,29 | 13,27 | 13,57 | -2,44% | 10.467.445,00 |
| 29.07.2025 | 14,17 | 14,17 | 13,68 | 13,91 | -0,64% | 11.540.340,00 |
| 28.07.2025 | 14,30 | 14,37 | 13,97 | 14,00 | -1,34% | 5.435.092,00 |
| 25.07.2025 | 14,01 | 14,19 | 13,92 | 14,19 | -0,49% | 5.615.330,00 |
| 24.07.2025 | 14,29 | 14,43 | 13,92 | 14,26 | -1,59% | 3.675.784,00 |
| 23.07.2025 | 14,70 | 14,74 | 13,89 | 14,49 | -1,70% | 5.369.188,00 |
| 22.07.2025 | 14,84 | 15,06 | 14,70 | 14,74 | -0,20% | 3.448.121,00 |
| 21.07.2025 | 14,73 | 14,86 | 14,60 | 14,77 | 1,03% | 3.255.102,00 |
| 18.07.2025 | 14,38 | 14,69 | 14,20 | 14,62 | 3,03% | 3.411.114,00 |
| 17.07.2025 | 13,89 | 14,24 | 13,89 | 14,19 | 1,94% | 3.700.062,00 |
| 16.07.2025 | 13,95 | 14,05 | 13,69 | 13,92 | 0,94% | 4.707.586,00 |
| 15.07.2025 | 14,22 | 14,27 | 13,75 | 13,79 | -2,34% | 17.427.377,00 |
| 14.07.2025 | 13,98 | 14,30 | 13,97 | 14,12 | 0,50% | 3.135.905,00 |
| 11.07.2025 | 14,57 | 14,65 | 13,99 | 14,05 | -4,65% | 2.672.766,00 |
| 10.07.2025 | 15,36 | 15,42 | 14,73 | 14,74 | -4,07% | 3.919.155,00 |
| 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 | 0,51% | 1.835.563,00 |
| 05.06.2025 | 15,62 | 15,87 | 15,49 | 15,61 | 0,52% | 1.731.110,00 |
| 04.06.2025 | 15,64 | 15,67 | 15,37 | 15,53 | -0,38% | 1.692.290,00 |