9,174$
1,25%
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 9,12 | 9,14 | 8,93 | 9,07 | -1,41% | 6.509.753,00 |
| 20.05.2026 | 9,01 | 9,24 | 8,84 | 9,20 | 0,88% | 11.698.144,00 |
| 19.05.2026 | 9,25 | 9,61 | 9,06 | 9,12 | 0,83% | 16.188.916,00 |
| 18.05.2026 | 8,91 | 9,17 | 8,85 | 9,05 | 0,95% | 12.232.763,00 |
| 15.05.2026 | 8,40 | 9,03 | 8,40 | 8,96 | 6,29% | 12.168.596,00 |
| 14.05.2026 | 8,21 | 8,43 | 7,93 | 8,43 | 2,80% | 15.580.172,00 |
| 13.05.2026 | 8,30 | 8,41 | 8,07 | 8,20 | -3,53% | 11.487.851,00 |
| 12.05.2026 | 8,74 | 8,79 | 8,45 | 8,50 | -1,28% | 9.814.558,00 |
| 11.05.2026 | 8,77 | 8,91 | 8,48 | 8,61 | -2,49% | 12.920.449,00 |
| 08.05.2026 | 8,89 | 8,92 | 8,54 | 8,83 | -2,21% | 9.173.057,00 |
| 07.05.2026 | 9,15 | 9,40 | 8,96 | 9,03 | 1,57% | 10.571.904,00 |
| 06.05.2026 | 7,61 | 9,00 | 7,61 | 8,89 | -3,26% | 21.206.971,00 |
| 05.05.2026 | 8,98 | 9,23 | 8,65 | 9,19 | 2,34% | 11.048.087,00 |
| 04.05.2026 | 8,73 | 9,08 | 8,68 | 8,98 | 2,63% | 7.169.260,00 |
| 01.05.2026 | 8,47 | 8,80 | 8,38 | 8,75 | 7,23% | 7.181.049,00 |
| 30.04.2026 | 8,15 | 8,20 | 7,98 | 8,16 | -0,97% | 6.166.611,00 |
| 29.04.2026 | 8,17 | 8,27 | 8,08 | 8,24 | -0,60% | 6.507.378,00 |
| 28.04.2026 | 8,46 | 8,69 | 8,25 | 8,29 | -0,60% | 5.276.953,00 |
| 27.04.2026 | 8,41 | 8,55 | 8,33 | 8,34 | -1,42% | 6.129.306,00 |
| 24.04.2026 | 8,30 | 8,52 | 8,28 | 8,46 | 2,42% | 5.747.118,00 |
| 23.04.2026 | 8,53 | 8,60 | 8,04 | 8,26 | -7,30% | 12.127.350,00 |
| 22.04.2026 | 8,94 | 9,00 | 8,77 | 8,91 | 0,91% | 23.656.933,00 |
| 21.04.2026 | 8,80 | 9,19 | 8,77 | 8,83 | 0,51% | 26.732.010,00 |
| 20.04.2026 | 8,52 | 8,89 | 8,52 | 8,79 | 2,87% | 18.223.814,00 |
| 17.04.2026 | 8,60 | 8,66 | 8,39 | 8,54 | 1,55% | 20.545.843,00 |
| 16.04.2026 | 8,45 | 8,60 | 8,30 | 8,41 | 1,69% | 9.295.008,00 |
| 15.04.2026 | 7,96 | 8,29 | 7,92 | 8,27 | 5,75% | 7.663.403,00 |
| 14.04.2026 | 7,95 | 8,11 | 7,74 | 7,82 | -1,01% | 10.156.875,00 |
| 13.04.2026 | 7,55 | 7,90 | 7,52 | 7,90 | 4,64% | 8.626.595,00 |
| 10.04.2026 | 7,88 | 7,97 | 7,51 | 7,55 | -4,91% | 7.024.730,00 |
| 09.04.2026 | 8,03 | 8,05 | 7,77 | 7,94 | -1,24% | 8.602.619,00 |
| 08.04.2026 | 8,48 | 8,51 | 7,99 | 8,04 | -1,11% | 5.756.880,00 |
| 07.04.2026 | 8,28 | 8,36 | 8,13 | 8,13 | -1,45% | 3.304.621,00 |
| 06.04.2026 | 8,31 | 8,41 | 8,23 | 8,25 | -0,84% | 3.507.011,00 |
| 02.04.2026 | 8,02 | 8,35 | 7,98 | 8,32 | 3,10% | 4.447.243,00 |
| 01.04.2026 | 8,12 | 8,19 | 7,85 | 8,07 | 0,50% | 5.116.575,00 |
| 31.03.2026 | 8,12 | 8,19 | 8,00 | 8,03 | -0,06% | 4.555.100,00 |
| 30.03.2026 | 7,90 | 8,24 | 7,90 | 8,04 | 2,10% | 4.926.984,00 |
| 27.03.2026 | 7,92 | 8,03 | 7,83 | 7,87 | -1,75% | 4.459.310,00 |
| 26.03.2026 | 7,88 | 8,18 | 7,87 | 8,01 | 1,14% | 3.304.996,00 |
| 25.03.2026 | 8,10 | 8,21 | 7,78 | 7,92 | -0,38% | 4.565.953,00 |
| 24.03.2026 | 8,11 | 8,11 | 7,83 | 7,95 | -2,69% | 5.674.041,00 |
| 23.03.2026 | 8,19 | 8,30 | 7,99 | 8,17 | 1,74% | 5.255.795,00 |
| 20.03.2026 | 7,99 | 8,16 | 7,91 | 8,03 | -0,86% | 11.505.109,00 |
| 19.03.2026 | 7,85 | 8,18 | 7,85 | 8,10 | 1,00% | 4.458.102,00 |
| 18.03.2026 | 7,91 | 8,08 | 7,81 | 8,02 | 0,12% | 3.511.935,00 |
| 17.03.2026 | 8,16 | 8,37 | 7,98 | 8,01 | -1,78% | 4.383.460,00 |
| 16.03.2026 | 8,23 | 8,34 | 8,13 | 8,16 | 0,31% | 4.950.054,00 |
| 13.03.2026 | 8,02 | 8,30 | 7,96 | 8,13 | 2,26% | 5.275.273,00 |
| 12.03.2026 | 7,99 | 8,21 | 7,93 | 7,95 | -0,62% | 6.139.912,00 |
| 11.03.2026 | 8,06 | 8,26 | 7,93 | 8,00 | 0,00% | 6.155.676,00 |
| 10.03.2026 | 8,37 | 8,43 | 7,97 | 8,00 | -4,65% | 8.140.389,00 |
| 09.03.2026 | 8,50 | 8,55 | 8,30 | 8,39 | -2,78% | 6.481.032,00 |
| 06.03.2026 | 8,74 | 8,80 | 8,38 | 8,63 | 0,12% | 5.073.144,00 |
| 05.03.2026 | 8,51 | 8,71 | 8,42 | 8,62 | 1,77% | 6.216.299,00 |
| 04.03.2026 | 8,69 | 8,69 | 8,32 | 8,47 | 2,05% | 4.932.902,00 |
| 03.03.2026 | 7,92 | 8,43 | 7,91 | 8,30 | 2,72% | 5.581.323,00 |
| 02.03.2026 | 7,59 | 8,18 | 7,58 | 8,08 | 3,32% | 7.365.308,00 |
| 27.02.2026 | 7,69 | 7,89 | 7,58 | 7,82 | -1,76% | 6.628.521,00 |
| 26.02.2026 | 7,72 | 7,99 | 7,61 | 7,96 | 9,34% | 8.175.158,00 |
| 25.02.2026 | 7,16 | 7,37 | 6,96 | 7,28 | 1,68% | 4.513.373,00 |
| 24.02.2026 | 6,91 | 7,26 | 6,82 | 7,16 | 4,07% | 5.859.700,00 |
| 23.02.2026 | 7,14 | 7,18 | 6,80 | 6,88 | -7,77% | 6.872.131,00 |
| 20.02.2026 | 7,59 | 7,80 | 7,34 | 7,46 | -2,23% | 5.094.242,00 |
| 19.02.2026 | 7,42 | 7,65 | 7,31 | 7,63 | 2,83% | 6.763.227,00 |
| 18.02.2026 | 7,33 | 7,56 | 7,20 | 7,42 | 1,78% | 7.029.566,00 |
| 17.02.2026 | 7,24 | 7,49 | 7,09 | 7,29 | 0,69% | 5.867.783,00 |
| 13.02.2026 | 7,22 | 7,38 | 7,09 | 7,24 | 2,84% | 7.562.185,00 |
| 12.02.2026 | 7,37 | 7,55 | 6,79 | 7,04 | -3,56% | 12.861.009,00 |
| 11.02.2026 | 7,89 | 7,89 | 7,00 | 7,30 | -16,38% | 24.405.659,00 |
| 10.02.2026 | 8,75 | 9,14 | 8,66 | 8,73 | 1,16% | 13.117.299,00 |
| 09.02.2026 | 8,83 | 8,83 | 8,45 | 8,63 | -3,25% | 9.258.147,00 |
| 06.02.2026 | 8,89 | 9,13 | 8,58 | 8,92 | 1,94% | 6.819.140,00 |
| 05.02.2026 | 9,39 | 9,67 | 8,74 | 8,75 | -7,60% | 8.699.021,00 |
| 04.02.2026 | 9,25 | 9,63 | 9,04 | 9,47 | -0,63% | 7.733.392,00 |
| 03.02.2026 | 10,21 | 10,27 | 9,45 | 9,53 | -10,60% | 7.890.792,00 |
| 02.02.2026 | 10,80 | 10,95 | 10,61 | 10,66 | -1,11% | 4.608.937,00 |
| 30.01.2026 | 10,59 | 10,87 | 10,51 | 10,78 | 1,32% | 4.681.988,00 |
| 29.01.2026 | 11,00 | 11,03 | 10,46 | 10,64 | -6,67% | 5.715.715,00 |
| 28.01.2026 | 11,74 | 11,76 | 11,33 | 11,40 | -1,64% | 3.050.478,00 |
| 27.01.2026 | 12,08 | 12,10 | 11,44 | 11,59 | -3,86% | 3.287.867,00 |
| 26.01.2026 | 11,88 | 12,27 | 11,83 | 12,06 | 1,82% | 3.457.399,00 |
| 23.01.2026 | 11,78 | 11,95 | 11,71 | 11,84 | 0,51% | 3.792.077,00 |
| 22.01.2026 | 11,19 | 11,86 | 11,12 | 11,78 | 5,94% | 4.633.458,00 |
| 21.01.2026 | 10,94 | 11,17 | 10,91 | 11,12 | 1,65% | 4.643.213,00 |
| 20.01.2026 | 10,85 | 11,18 | 10,76 | 10,94 | -1,07% | 4.112.136,00 |
| 19.01.2026 | 11,05 | 11,06 | 11,01 | 11,06 | -0,29% | - |
| 16.01.2026 | 11,37 | 11,37 | 10,94 | 11,09 | -2,20% | 5.395.031,00 |
| 15.01.2026 | 11,56 | 11,60 | 11,28 | 11,34 | -1,05% | 3.605.705,00 |
| 14.01.2026 | 11,65 | 11,83 | 11,39 | 11,46 | -1,97% | 3.975.841,00 |
| 13.01.2026 | 12,09 | 12,11 | 11,59 | 11,69 | -3,39% | 4.452.187,00 |
| 12.01.2026 | 12,19 | 12,28 | 12,04 | 12,10 | -1,14% | 5.422.901,00 |
| 09.01.2026 | 11,81 | 12,36 | 11,78 | 12,24 | 4,26% | 4.935.822,00 |
| 08.01.2026 | 11,85 | 11,90 | 11,52 | 11,74 | -1,59% | 3.375.046,00 |
| 07.01.2026 | 11,79 | 11,95 | 11,74 | 11,93 | 1,36% | 4.465.724,00 |
| 06.01.2026 | 11,61 | 11,78 | 11,47 | 11,77 | 1,29% | 3.075.740,00 |
| 05.01.2026 | 11,59 | 11,90 | 11,47 | 11,62 | 0,17% | 2.952.646,00 |
| 02.01.2026 | 12,26 | 12,35 | 11,47 | 11,60 | -5,31% | 3.351.053,00 |
| 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% | 1.657.408,00 |