14,154$
3,01%
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 13,72 | 14,14 | 13,70 | 14,09 | 2,58% | - |
| 16.10.2026 | 14,39 | 14,58 | 13,62 | 13,74 | -3,58% | 3.543.851,00 |
| 15.10.2026 | 13,67 | 14,52 | 13,64 | 14,25 | 4,05% | 5.587.307,00 |
| 14.10.2026 | 13,85 | 14,07 | 13,53 | 13,70 | -1,40% | 4.702.881,00 |
| 13.10.2026 | 13,90 | 14,17 | 13,87 | 13,89 | -0,22% | 4.426.487,00 |
| 12.10.2026 | 14,00 | 14,27 | 13,84 | 13,92 | 0,00% | 5.297.372,00 |
| 09.10.2026 | 13,67 | 13,94 | 13,67 | 13,92 | 2,17% | 4.297.527,00 |
| 08.10.2026 | 13,59 | 13,76 | 13,19 | 13,63 | 0,22% | 9.230.818,00 |
| 07.10.2026 | 13,69 | 14,02 | 13,57 | 13,60 | -1,20% | 48.578.662,00 |
| 06.10.2026 | 13,71 | 14,37 | 13,66 | 13,76 | 4,01% | 18.464.391,00 |
| 05.10.2026 | 12,81 | 13,24 | 12,77 | 13,23 | 3,52% | 3.591.996,00 |
| 02.10.2026 | 13,19 | 13,31 | 12,69 | 12,78 | -2,85% | 2.858.819,00 |
| 01.10.2026 | 13,07 | 13,30 | 12,82 | 13,16 | 2,77% | 4.202.226,00 |
| 30.09.2026 | 12,57 | 12,99 | 12,52 | 12,80 | 1,67% | 5.307.770,00 |
| 29.09.2026 | 12,45 | 12,60 | 12,30 | 12,59 | 0,40% | 4.726.276,00 |
| 28.09.2026 | 12,23 | 12,54 | 11,96 | 12,54 | 0,00% | 2.966.468,00 |
| 25.09.2026 | 12,82 | 12,93 | 12,52 | 12,54 | -2,11% | 3.898.050,00 |
| 24.09.2026 | 12,87 | 13,05 | 12,73 | 12,81 | -0,47% | 5.974.385,00 |
| 23.09.2026 | 12,46 | 12,91 | 12,35 | 12,87 | 3,66% | 6.237.069,00 |
| 22.09.2026 | 12,63 | 12,77 | 12,14 | 12,42 | -0,32% | 6.761.681,00 |
| 21.09.2026 | 12,28 | 12,46 | 12,15 | 12,46 | 1,67% | 3.072.827,00 |
| 18.09.2026 | 12,75 | 12,75 | 12,24 | 12,25 | -3,73% | 5.502.897,00 |
| 17.09.2026 | 12,58 | 12,84 | 12,35 | 12,73 | -0,04% | 4.522.161,00 |
| 16.09.2026 | 12,42 | 12,75 | 12,37 | 12,73 | 0,55% | 3.959.378,00 |
| 15.09.2026 | 12,40 | 12,83 | 12,26 | 12,66 | 0,16% | 2.996.425,00 |
| 14.09.2026 | 12,49 | 12,71 | 12,17 | 12,64 | 6,31% | 4.723.554,00 |
| 11.09.2026 | 11,87 | 12,04 | 11,75 | 11,89 | 0,25% | 3.016.173,00 |
| 10.09.2026 | 11,90 | 11,93 | 11,70 | 11,86 | -0,59% | 5.047.273,00 |
| 09.09.2026 | 12,08 | 12,12 | 11,86 | 11,93 | -1,40% | 3.130.994,00 |
| 08.09.2026 | 12,60 | 12,60 | 12,01 | 12,10 | -4,95% | 4.682.228,00 |
| 04.09.2026 | 13,01 | 13,11 | 12,61 | 12,73 | -4,72% | 3.601.779,00 |
| 03.09.2026 | 13,53 | 13,68 | 13,31 | 13,36 | 1,29% | 3.524.918,00 |
| 02.09.2026 | 13,40 | 13,47 | 13,17 | 13,19 | -2,01% | 2.921.829,00 |
| 01.09.2026 | 13,78 | 13,94 | 13,41 | 13,46 | -3,30% | 3.731.887,00 |
| 31.08.2026 | 13,71 | 13,96 | 13,62 | 13,92 | 0,43% | 4.368.194,00 |
| 28.08.2026 | 13,62 | 13,99 | 13,57 | 13,86 | 1,24% | 4.011.823,00 |
| 27.08.2026 | 13,23 | 13,70 | 13,14 | 13,69 | 6,04% | 5.957.575,00 |
| 26.08.2026 | 12,60 | 12,98 | 12,57 | 12,91 | 0,43% | 2.826.641,00 |
| 25.08.2026 | 13,06 | 13,23 | 12,78 | 12,86 | -2,61% | 3.313.767,00 |
| 24.08.2026 | 12,95 | 13,28 | 12,86 | 13,20 | 1,69% | 4.275.838,00 |
| 21.08.2026 | 13,03 | 13,14 | 12,74 | 12,98 | -0,23% | 4.271.880,00 |
| 20.08.2026 | 13,04 | 13,13 | 12,86 | 13,01 | -0,46% | 3.140.155,00 |
| 19.08.2026 | 12,72 | 13,26 | 12,68 | 13,07 | 2,67% | 6.127.808,00 |
| 18.08.2026 | 12,48 | 13,01 | 12,44 | 12,73 | 3,20% | 9.100.522,00 |
| 17.08.2026 | 12,43 | 12,56 | 12,18 | 12,34 | -2,57% | 8.913.553,00 |
| 14.08.2026 | 12,73 | 12,75 | 12,35 | 12,66 | -0,20% | 11.011.253,00 |
| 13.08.2026 | 11,77 | 12,80 | 11,64 | 12,69 | 8,93% | 9.891.254,00 |
| 12.08.2026 | 11,68 | 11,87 | 11,56 | 11,65 | -2,76% | 4.860.451,00 |
| 11.08.2026 | 11,75 | 12,08 | 11,75 | 11,98 | -0,04% | 6.453.418,00 |
| 10.08.2026 | 11,58 | 12,04 | 11,53 | 11,98 | 1,18% | 6.165.846,00 |
| 07.08.2026 | 11,84 | 12,02 | 11,66 | 11,84 | 2,02% | 6.715.611,00 |
| 06.08.2026 | 11,13 | 11,69 | 10,87 | 11,61 | 0,74% | 8.042.048,00 |
| 05.08.2026 | 11,80 | 12,20 | 11,48 | 11,52 | -4,52% | 9.865.789,00 |
| 04.08.2026 | 11,57 | 12,12 | 11,55 | 12,07 | 2,42% | 8.398.944,00 |
| 03.08.2026 | 11,75 | 12,07 | 11,71 | 11,78 | 3,74% | 7.631.130,00 |
| 31.07.2026 | 11,09 | 11,46 | 11,06 | 11,36 | 0,84% | 9.360.460,00 |
| 30.07.2026 | 11,30 | 11,37 | 10,88 | 11,26 | -3,01% | 11.357.062,00 |
| 29.07.2026 | 10,89 | 11,74 | 10,89 | 11,61 | 3,75% | 13.599.031,00 |
| 28.07.2026 | 10,84 | 11,30 | 10,83 | 11,19 | 3,32% | 9.332.227,00 |
| 27.07.2026 | 10,56 | 11,12 | 10,53 | 10,83 | 5,45% | 12.079.045,00 |
| 24.07.2026 | 9,97 | 10,35 | 9,97 | 10,27 | 5,06% | 18.596.000,00 |
| 23.07.2026 | 10,27 | 10,35 | 9,77 | 9,78 | -2,88% | 9.065.159,00 |
| 22.07.2026 | 10,68 | 10,68 | 9,90 | 10,07 | -5,76% | 15.651.907,00 |
| 21.07.2026 | 10,76 | 11,09 | 10,58 | 10,68 | -3,44% | 17.870.994,00 |
| 20.07.2026 | 10,78 | 11,22 | 10,63 | 11,06 | 1,56% | 22.379.339,00 |
| 17.07.2026 | 10,79 | 11,06 | 10,72 | 10,89 | -0,55% | 14.934.289,00 |
| 16.07.2026 | 10,77 | 11,04 | 10,50 | 10,95 | 3,20% | 15.573.704,00 |
| 15.07.2026 | 10,62 | 10,90 | 10,57 | 10,61 | 1,34% | 15.483.030,00 |
| 14.07.2026 | 10,43 | 10,87 | 10,32 | 10,47 | -3,32% | 10.286.261,00 |
| 13.07.2026 | 10,49 | 11,01 | 10,44 | 10,83 | 4,54% | 14.065.698,00 |
| 10.07.2026 | 10,67 | 10,70 | 10,09 | 10,36 | -0,34% | 20.238.588,00 |
| 09.07.2026 | 9,75 | 10,42 | 9,75 | 10,40 | 2,31% | 26.346.462,00 |
| 08.07.2026 | 10,16 | 10,34 | 10,01 | 10,16 | -2,03% | 41.164.185,00 |
| 07.07.2026 | 10,51 | 10,82 | 10,25 | 10,37 | 2,12% | 21.169.953,00 |
| 06.07.2026 | 10,16 | 10,46 | 10,07 | 10,16 | -1,79% | 14.470.196,00 |
| 02.07.2026 | 10,40 | 10,56 | 10,26 | 10,34 | -0,62% | 26.896.267,00 |
| 01.07.2026 | 10,40 | 10,63 | 10,33 | 10,41 | 2,82% | 36.475.738,00 |
| 30.06.2026 | 10,09 | 10,26 | 10,00 | 10,12 | -0,88% | 29.603.155,00 |
| 29.06.2026 | 10,02 | 10,24 | 9,94 | 10,21 | 3,65% | 54.568.663,00 |
| 26.06.2026 | 9,25 | 9,90 | 9,25 | 9,85 | 7,42% | 44.262.934,00 |
| 25.06.2026 | 9,27 | 9,50 | 9,13 | 9,17 | -2,13% | 34.076.729,00 |
| 24.06.2026 | 9,20 | 9,71 | 9,12 | 9,37 | 1,96% | 34.688.556,00 |
| 23.06.2026 | 9,08 | 9,29 | 9,00 | 9,19 | 2,91% | 24.327.243,00 |
| 22.06.2026 | 8,62 | 9,06 | 8,62 | 8,93 | 0,21% | 33.162.555,00 |
| 19.06.2026 | 8,92 | 8,93 | 8,91 | 8,91 | 0,58% | - |
| 18.06.2026 | 8,91 | 8,98 | 8,62 | 8,86 | -1,34% | 22.194.186,00 |
| 17.06.2026 | 9,36 | 9,55 | 8,97 | 8,98 | -5,47% | 28.322.901,00 |
| 16.06.2026 | 9,51 | 9,75 | 9,39 | 9,50 | -0,10% | 18.217.679,00 |
| 15.06.2026 | 9,41 | 9,72 | 9,36 | 9,51 | 0,69% | 16.654.895,00 |
| 12.06.2026 | 9,16 | 9,50 | 8,98 | 9,45 | 2,50% | 9.404.153,00 |
| 11.06.2026 | 9,16 | 9,35 | 8,98 | 9,22 | -1,86% | 18.846.375,00 |
| 10.06.2026 | 9,28 | 9,62 | 9,12 | 9,39 | 0,11% | 27.788.269,00 |
| 09.06.2026 | 9,30 | 9,54 | 9,08 | 9,38 | -0,32% | 13.276.697,00 |
| 08.06.2026 | 9,49 | 9,52 | 9,30 | 9,41 | -0,42% | 5.647.022,00 |
| 05.06.2026 | 9,67 | 9,74 | 9,31 | 9,45 | -1,56% | 6.502.249,00 |
| 04.06.2026 | 9,76 | 9,88 | 9,54 | 9,60 | 0,52% | 9.899.252,00 |
| 03.06.2026 | 10,03 | 10,13 | 9,47 | 9,55 | -6,14% | 7.967.374,00 |
| 02.06.2026 | 10,12 | 10,32 | 9,88 | 10,18 | -4,73% | 10.159.945,00 |
| 01.06.2026 | 9,97 | 10,69 | 9,86 | 10,68 | 9,99% | 19.063.794,00 |
| 29.05.2026 | 9,11 | 9,76 | 9,09 | 9,71 | 7,95% | 14.041.866,00 |