11,887$
0,14%
Echtzeit-Aktienkurs SEMrush Holdings Inc.
Bid:
Ask:
Aktienkurse zur SEMrush Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,85 | 11,91 | 11,85 | 11,87 | 0,17% | 779.495,00 |
| 11.12.2025 | 11,85 | 11,87 | 11,85 | 11,85 | 0,08% | 836.195,00 |
| 10.12.2025 | 11,84 | 11,86 | 11,84 | 11,84 | 0,00% | 1.449.311,00 |
| 09.12.2025 | 11,84 | 11,86 | 11,84 | 11,84 | 0,00% | 1.839.159,00 |
| 08.12.2025 | 11,85 | 11,85 | 11,84 | 11,84 | 0,00% | 2.526.852,00 |
| 05.12.2025 | 11,84 | 11,85 | 11,83 | 11,84 | 0,00% | 1.422.856,00 |
| 04.12.2025 | 11,85 | 11,85 | 11,84 | 11,84 | 0,00% | 1.224.217,00 |
| 03.12.2025 | 11,83 | 11,85 | 11,83 | 11,84 | 0,08% | 912.145,00 |
| 02.12.2025 | 11,83 | 11,88 | 11,83 | 11,83 | 0,00% | 1.695.568,00 |
| 01.12.2025 | 11,83 | 11,84 | 11,82 | 11,83 | 0,00% | 1.758.579,00 |
| 28.11.2025 | 11,81 | 11,83 | 11,81 | 11,83 | 0,08% | 983.264,00 |
| 26.11.2025 | 11,81 | 11,84 | 11,81 | 11,82 | 0,08% | 2.456.951,00 |
| 25.11.2025 | 11,79 | 11,84 | 11,79 | 11,81 | 0,17% | 2.565.321,00 |
| 24.11.2025 | 11,79 | 11,80 | 11,78 | 11,79 | 0,08% | 4.163.394,00 |
| 21.11.2025 | 11,78 | 11,80 | 11,77 | 11,78 | 0,08% | 4.691.279,00 |
| 20.11.2025 | 11,78 | 11,82 | 11,77 | 11,77 | 0,09% | 9.039.237,00 |
| 19.11.2025 | 11,79 | 11,83 | 11,76 | 11,76 | 73,96% | 43.528.126,00 |
| 18.11.2025 | 6,72 | 6,82 | 6,58 | 6,76 | 0,15% | 1.453.719,00 |
| 17.11.2025 | 7,02 | 7,09 | 6,74 | 6,75 | -4,39% | 1.238.587,00 |
| 14.11.2025 | 7,14 | 7,26 | 7,00 | 7,06 | -3,42% | 1.292.474,00 |
| 13.11.2025 | 7,48 | 7,62 | 7,31 | 7,31 | -3,18% | 1.551.660,00 |
| 12.11.2025 | 7,54 | 7,56 | 7,35 | 7,55 | 1,34% | 1.208.048,00 |
| 11.11.2025 | 7,35 | 7,68 | 7,35 | 7,45 | 1,36% | 1.879.542,00 |
| 10.11.2025 | 7,34 | 7,40 | 7,23 | 7,35 | 1,52% | 1.585.429,00 |
| 07.11.2025 | 7,00 | 7,24 | 6,74 | 7,24 | 0,70% | 2.064.860,00 |
| 06.11.2025 | 7,45 | 8,24 | 6,56 | 7,19 | -4,26% | 3.140.491,00 |
| 05.11.2025 | 7,13 | 7,56 | 7,08 | 7,51 | 6,07% | 1.583.938,00 |
| 04.11.2025 | 7,20 | 7,31 | 6,99 | 7,08 | -3,41% | 2.303.654,00 |
| 03.11.2025 | 7,26 | 7,33 | 7,12 | 7,33 | 0,96% | 1.049.997,00 |
| 31.10.2025 | 7,17 | 7,30 | 7,10 | 7,26 | 1,82% | 1.951.623,00 |
| 30.10.2025 | 7,24 | 7,38 | 7,09 | 7,13 | -2,60% | 1.795.529,00 |
| 29.10.2025 | 7,77 | 7,77 | 7,32 | 7,32 | -6,51% | 1.366.908,00 |
| 28.10.2025 | 7,81 | 7,87 | 7,77 | 7,83 | 0,64% | 921.442,00 |
| 27.10.2025 | 7,78 | 7,82 | 7,71 | 7,78 | 1,30% | 890.405,00 |
| 24.10.2025 | 7,73 | 7,77 | 7,61 | 7,68 | 0,42% | 937.492,00 |
| 23.10.2025 | 7,61 | 7,69 | 7,53 | 7,65 | 0,23% | 837.472,00 |
| 22.10.2025 | 7,53 | 7,68 | 7,45 | 7,63 | 0,53% | 1.041.305,00 |
| 21.10.2025 | 7,36 | 7,62 | 7,31 | 7,59 | 2,85% | 913.064,00 |
| 20.10.2025 | 7,30 | 7,47 | 7,30 | 7,38 | 2,93% | 691.924,00 |
| 17.10.2025 | 7,30 | 7,35 | 7,09 | 7,17 | -2,18% | - |
| 16.10.2025 | 7,35 | 7,57 | 7,33 | 7,33 | 0,27% | 1.007.376,00 |
| 15.10.2025 | 7,20 | 7,33 | 7,10 | 7,31 | 1,81% | 797.383,00 |
| 14.10.2025 | 6,98 | 7,27 | 6,91 | 7,18 | 1,13% | 1.611.808,00 |
| 13.10.2025 | 7,30 | 7,30 | 7,02 | 7,10 | 0,57% | 801.988,00 |
| 10.10.2025 | 7,44 | 7,45 | 7,02 | 7,06 | -4,72% | 1.109.324,00 |
| 09.10.2025 | 7,32 | 7,45 | 7,19 | 7,41 | 0,82% | 886.876,00 |
| 08.10.2025 | 7,33 | 7,53 | 7,25 | 7,35 | 1,38% | 991.826,00 |
| 07.10.2025 | 7,45 | 7,45 | 7,15 | 7,25 | -2,42% | 1.210.240,00 |
| 06.10.2025 | 7,44 | 7,71 | 7,20 | 7,43 | 1,09% | 1.850.341,00 |
| 03.10.2025 | 7,24 | 7,55 | 7,21 | 7,35 | 1,52% | 1.313.203,00 |
| 02.10.2025 | 7,16 | 7,28 | 7,05 | 7,24 | 1,26% | 1.403.908,00 |
| 01.10.2025 | 7,19 | 7,37 | 7,11 | 7,15 | 0,99% | 1.675.242,00 |
| 30.09.2025 | 7,32 | 7,32 | 6,97 | 7,08 | -2,75% | 1.195.200,00 |
| 29.09.2025 | 7,45 | 7,48 | 7,22 | 7,28 | -1,75% | 1.043.368,00 |
| 26.09.2025 | 7,44 | 7,50 | 7,38 | 7,41 | -0,54% | 595.768,00 |
| 25.09.2025 | 7,42 | 7,47 | 7,36 | 7,45 | -1,59% | 695.822,00 |
| 24.09.2025 | 7,45 | 7,70 | 7,42 | 7,57 | 2,85% | 1.396.026,00 |
| 23.09.2025 | 7,54 | 7,55 | 7,35 | 7,36 | -2,00% | 829.372,00 |
| 22.09.2025 | 7,30 | 7,53 | 7,26 | 7,51 | 2,60% | 1.101.599,00 |
| 19.09.2025 | 7,56 | 7,64 | 7,31 | 7,32 | -2,79% | 2.821.249,00 |
| 18.09.2025 | 7,52 | 7,61 | 7,41 | 7,53 | 2,17% | 1.037.623,00 |
| 17.09.2025 | 7,44 | 7,66 | 7,31 | 7,37 | -0,54% | 1.314.130,00 |
| 16.09.2025 | 7,42 | 7,55 | 7,38 | 7,41 | -0,40% | 1.091.265,00 |
| 15.09.2025 | 7,47 | 7,54 | 7,42 | 7,44 | 0,40% | 870.122,00 |
| 12.09.2025 | 7,55 | 7,60 | 7,40 | 7,41 | -2,50% | 706.974,00 |
| 11.09.2025 | 7,41 | 7,61 | 7,40 | 7,60 | 3,12% | 1.031.767,00 |
| 10.09.2025 | 7,73 | 7,77 | 7,32 | 7,37 | -4,66% | 1.797.335,00 |
| 09.09.2025 | 7,75 | 7,81 | 7,66 | 7,73 | -0,64% | 823.443,00 |
| 08.09.2025 | 7,77 | 7,90 | 7,66 | 7,78 | 0,78% | 1.222.641,00 |
| 05.09.2025 | 7,82 | 7,89 | 7,60 | 7,72 | 0,52% | 932.726,00 |
| 04.09.2025 | 7,70 | 7,79 | 7,51 | 7,68 | -0,39% | 866.848,00 |
| 03.09.2025 | 7,74 | 7,80 | 7,66 | 7,71 | 0,39% | 710.252,00 |
| 02.09.2025 | 7,74 | 7,80 | 7,62 | 7,68 | -2,78% | 1.256.848,00 |
| 29.08.2025 | 7,88 | 8,07 | 7,85 | 7,90 | 0,25% | 1.054.055,00 |
| 28.08.2025 | 7,91 | 8,06 | 7,82 | 7,88 | 0,25% | 764.442,00 |
| 27.08.2025 | 7,74 | 7,87 | 7,71 | 7,86 | 2,34% | 1.024.342,00 |
| 26.08.2025 | 7,73 | 7,82 | 7,63 | 7,68 | -0,26% | 1.185.898,00 |
| 25.08.2025 | 7,84 | 7,94 | 7,69 | 7,70 | -2,65% | 864.489,00 |
| 22.08.2025 | 7,75 | 8,01 | 7,74 | 7,91 | 2,46% | 1.070.059,00 |
| 21.08.2025 | 7,55 | 7,74 | 7,52 | 7,72 | 1,71% | 940.379,00 |
| 20.08.2025 | 7,65 | 7,69 | 7,44 | 7,59 | -1,81% | 1.627.519,00 |
| 19.08.2025 | 7,72 | 7,80 | 7,56 | 7,73 | -0,13% | 1.004.551,00 |
| 18.08.2025 | 7,51 | 7,83 | 7,51 | 7,74 | 2,79% | 1.107.657,00 |
| 15.08.2025 | 7,51 | 7,67 | 7,41 | 7,53 | 1,48% | 3.591.258,00 |
| 14.08.2025 | 7,45 | 7,52 | 7,28 | 7,42 | -3,26% | 1.039.566,00 |
| 13.08.2025 | 7,48 | 7,71 | 7,43 | 7,67 | 3,37% | 1.090.665,00 |
| 12.08.2025 | 7,22 | 7,53 | 7,19 | 7,42 | 4,21% | 1.292.470,00 |
| 11.08.2025 | 7,20 | 7,32 | 7,01 | 7,12 | 0,00% | 1.849.253,00 |
| 08.08.2025 | 7,50 | 7,55 | 7,08 | 7,12 | -4,81% | 1.355.992,00 |
| 07.08.2025 | 7,70 | 7,83 | 7,45 | 7,48 | -1,58% | 1.618.528,00 |
| 06.08.2025 | 7,34 | 7,62 | 7,25 | 7,60 | 4,11% | 2.358.127,00 |
| 05.08.2025 | 8,34 | 8,34 | 7,10 | 7,30 | -20,74% | 4.037.202,00 |
| 04.08.2025 | 9,10 | 9,29 | 8,85 | 9,21 | 8,48% | 2.306.923,00 |
| 01.08.2025 | 8,95 | 8,99 | 8,46 | 8,49 | -5,25% | 879.470,00 |
| 31.07.2025 | 9,45 | 9,45 | 8,95 | 8,96 | -4,88% | 927.189,00 |
| 30.07.2025 | 9,62 | 9,71 | 9,37 | 9,42 | -1,98% | 836.109,00 |
| 29.07.2025 | 9,94 | 10,00 | 9,60 | 9,61 | -3,03% | 626.494,00 |
| 28.07.2025 | 9,91 | 9,95 | 9,76 | 9,91 | 1,75% | 608.511,00 |
| 25.07.2025 | 9,66 | 9,83 | 9,57 | 9,74 | 1,67% | 664.023,00 |
| 24.07.2025 | 9,89 | 9,98 | 9,55 | 9,58 | -4,20% | 1.024.637,00 |