52,290$
5,96%
Echtzeit-Aktienkurs Smartsheet
Bid:
Ask:
Aktienkurse zur Smartsheet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 52,32 | 54,28 | 51,84 | 52,27 | 5,92% | 5.266.548,00 |
| 05.09.2024 | 46,85 | 51,42 | 45,73 | 49,35 | 4,25% | 6.247.114,00 |
| 04.09.2024 | 46,71 | 47,87 | 46,00 | 47,34 | -0,27% | 1.593.875,00 |
| 03.09.2024 | 48,56 | 49,22 | 47,43 | 47,47 | -2,73% | 1.234.457,00 |
| 30.08.2024 | 49,17 | 49,46 | 48,09 | 48,80 | -0,14% | 1.672.351,00 |
| 29.08.2024 | 48,84 | 49,49 | 48,58 | 48,87 | 0,66% | 1.022.648,00 |
| 28.08.2024 | 49,48 | 49,64 | 48,38 | 48,55 | -1,86% | 923.843,00 |
| 27.08.2024 | 49,34 | 50,10 | 49,30 | 49,47 | -0,50% | 770.568,00 |
| 26.08.2024 | 50,00 | 50,07 | 49,33 | 49,72 | 0,06% | 595.661,00 |
| 23.08.2024 | 49,60 | 50,08 | 48,93 | 49,69 | 1,02% | 714.351,00 |
| 22.08.2024 | 49,67 | 50,07 | 49,16 | 49,19 | -1,07% | 519.086,00 |
| 21.08.2024 | 49,70 | 49,88 | 49,20 | 49,72 | 0,16% | 493.523,00 |
| 20.08.2024 | 50,10 | 50,35 | 49,48 | 49,64 | -0,70% | 834.684,00 |
| 19.08.2024 | 49,51 | 50,38 | 49,09 | 49,99 | 0,95% | 1.113.233,00 |
| 16.08.2024 | 48,68 | 49,56 | 48,32 | 49,52 | 1,64% | 1.216.284,00 |
| 15.08.2024 | 48,18 | 49,19 | 48,18 | 48,72 | 2,10% | 1.136.659,00 |
| 14.08.2024 | 47,76 | 48,06 | 46,84 | 47,72 | -0,13% | 889.687,00 |
| 13.08.2024 | 46,98 | 48,11 | 46,63 | 47,78 | 2,03% | 1.449.238,00 |
| 12.08.2024 | 46,75 | 47,15 | 46,45 | 46,83 | 0,88% | 859.280,00 |
| 09.08.2024 | 45,53 | 47,05 | 45,37 | 46,42 | 2,04% | 795.737,00 |
| 08.08.2024 | 45,21 | 45,61 | 44,55 | 45,49 | 1,90% | 1.275.395,00 |
| 07.08.2024 | 46,00 | 46,53 | 44,61 | 44,64 | -1,50% | 694.321,00 |
| 06.08.2024 | 45,68 | 45,90 | 45,09 | 45,32 | -0,07% | 699.752,00 |
| 05.08.2024 | 44,00 | 45,98 | 44,00 | 45,35 | -1,37% | 1.071.229,00 |
| 02.08.2024 | 45,95 | 46,31 | 45,06 | 45,98 | -2,52% | 1.213.792,00 |
| 01.08.2024 | 47,98 | 48,39 | 46,76 | 47,17 | -1,65% | 727.339,00 |
| 31.07.2024 | 47,68 | 48,80 | 47,51 | 47,96 | 1,20% | 1.005.005,00 |
| 30.07.2024 | 48,29 | 48,60 | 46,89 | 47,39 | -1,74% | 718.012,00 |
| 29.07.2024 | 48,59 | 48,95 | 48,11 | 48,23 | -0,35% | 1.023.383,00 |
| 26.07.2024 | 47,50 | 49,00 | 47,48 | 48,40 | 2,69% | 1.346.295,00 |
| 25.07.2024 | 47,64 | 48,61 | 47,01 | 47,13 | -0,57% | 1.253.081,00 |
| 24.07.2024 | 48,12 | 48,50 | 47,25 | 47,40 | -2,17% | 999.406,00 |
| 23.07.2024 | 48,61 | 49,09 | 48,40 | 48,45 | -0,21% | 1.760.076,00 |
| 22.07.2024 | 48,52 | 48,98 | 48,07 | 48,55 | 0,54% | 1.330.914,00 |
| 19.07.2024 | 48,00 | 48,41 | 47,41 | 48,29 | 1,00% | 2.143.621,00 |
| 18.07.2024 | 45,35 | 48,81 | 44,87 | 47,81 | 5,45% | 4.830.047,00 |
| 17.07.2024 | 44,82 | 45,63 | 44,61 | 45,34 | 0,35% | 1.156.368,00 |
| 16.07.2024 | 44,60 | 45,49 | 44,53 | 45,18 | 1,64% | 1.112.980,00 |
| 15.07.2024 | 43,71 | 44,53 | 43,59 | 44,45 | 2,16% | 809.045,00 |
| 12.07.2024 | 43,08 | 43,84 | 42,97 | 43,51 | 0,97% | 692.480,00 |
| 11.07.2024 | 43,60 | 44,27 | 42,94 | 43,09 | -0,32% | 833.544,00 |
| 10.07.2024 | 43,00 | 43,62 | 42,44 | 43,23 | 0,65% | 1.178.270,00 |
| 09.07.2024 | 43,72 | 43,86 | 42,59 | 42,95 | -1,78% | 1.104.801,00 |
| 08.07.2024 | 43,75 | 44,02 | 43,28 | 43,73 | -0,05% | 948.958,00 |
| 05.07.2024 | 43,11 | 44,13 | 43,10 | 43,75 | 1,25% | 786.181,00 |
| 03.07.2024 | 43,40 | 43,99 | 43,15 | 43,21 | -2,04% | 916.630,00 |
| 02.07.2024 | 44,60 | 44,91 | 43,73 | 44,11 | -0,88% | 914.730,00 |
| 01.07.2024 | 44,07 | 44,58 | 43,81 | 44,50 | 0,95% | 1.040.344,00 |
| 28.06.2024 | 43,69 | 44,68 | 43,51 | 44,08 | 1,19% | 1.700.538,00 |
| 27.06.2024 | 42,99 | 43,99 | 42,83 | 43,56 | 1,63% | 1.110.613,00 |
| 26.06.2024 | 42,44 | 43,08 | 42,32 | 42,86 | 1,23% | 1.112.039,00 |
| 25.06.2024 | 41,68 | 42,51 | 41,24 | 42,34 | 2,00% | 1.169.597,00 |
| 24.06.2024 | 42,33 | 42,69 | 41,48 | 41,51 | -2,76% | 954.843,00 |
| 21.06.2024 | 41,41 | 42,71 | 41,19 | 42,69 | 3,52% | 3.865.568,00 |
| 20.06.2024 | 41,32 | 41,38 | 40,70 | 41,24 | 0,00% | 1.334.967,00 |
| 18.06.2024 | 41,71 | 42,04 | 40,95 | 41,24 | -1,50% | 1.438.799,00 |
| 17.06.2024 | 41,41 | 42,06 | 41,19 | 41,87 | 0,22% | 1.198.667,00 |
| 14.06.2024 | 41,89 | 42,10 | 41,45 | 41,78 | -0,36% | 1.141.168,00 |
| 13.06.2024 | 43,54 | 43,74 | 41,91 | 41,93 | -3,43% | 1.278.441,00 |
| 12.06.2024 | 44,50 | 45,08 | 43,39 | 43,42 | -1,32% | 1.754.925,00 |
| 11.06.2024 | 43,42 | 44,11 | 43,11 | 44,00 | 1,41% | 1.518.681,00 |
| 10.06.2024 | 43,94 | 44,08 | 43,30 | 43,39 | -2,03% | 2.350.192,00 |
| 07.06.2024 | 44,27 | 44,64 | 43,51 | 44,29 | 0,05% | 1.889.612,00 |
| 06.06.2024 | 43,99 | 45,34 | 42,63 | 44,27 | 17,18% | 7.371.735,00 |
| 05.06.2024 | 38,41 | 38,41 | 37,19 | 37,78 | 0,45% | 2.053.165,00 |
| 04.06.2024 | 37,30 | 38,66 | 37,23 | 37,61 | 0,51% | 2.820.432,00 |
| 03.06.2024 | 37,53 | 37,61 | 36,81 | 37,42 | 1,14% | 2.615.486,00 |
| 31.05.2024 | 37,44 | 37,72 | 36,56 | 37,00 | -0,24% | 2.347.156,00 |
| 30.05.2024 | 38,79 | 38,79 | 36,94 | 37,09 | -5,50% | 2.243.011,00 |
| 29.05.2024 | 38,52 | 39,29 | 38,50 | 39,25 | -0,10% | 910.136,00 |
| 28.05.2024 | 39,55 | 39,65 | 38,88 | 39,29 | -0,98% | 790.840,00 |
| 24.05.2024 | 40,46 | 40,46 | 39,57 | 39,68 | -2,58% | 885.729,00 |
| 23.05.2024 | 41,79 | 41,79 | 40,50 | 40,73 | -2,26% | 644.212,00 |
| 22.05.2024 | 41,67 | 42,08 | 41,45 | 41,67 | 0,05% | 845.814,00 |
| 21.05.2024 | 41,56 | 41,82 | 41,41 | 41,65 | -0,62% | 671.171,00 |
| 20.05.2024 | 42,08 | 42,11 | 41,60 | 41,91 | -0,29% | 957.067,00 |
| 17.05.2024 | 42,00 | 42,42 | 41,82 | 42,03 | 0,21% | 1.085.039,00 |
| 16.05.2024 | 41,51 | 42,07 | 41,26 | 41,94 | 1,08% | 1.094.166,00 |
| 15.05.2024 | 41,92 | 42,22 | 41,20 | 41,49 | 1,52% | 1.164.130,00 |
| 14.05.2024 | 40,51 | 40,99 | 40,12 | 40,87 | 1,67% | 1.701.707,00 |
| 13.05.2024 | 40,32 | 40,80 | 40,06 | 40,20 | 0,32% | 1.145.756,00 |
| 10.05.2024 | 39,01 | 40,34 | 38,91 | 40,07 | 3,17% | 1.539.262,00 |
| 09.05.2024 | 38,98 | 39,37 | 38,73 | 38,84 | -0,10% | 1.253.929,00 |
| 08.05.2024 | 39,11 | 39,22 | 38,56 | 38,88 | -1,94% | 1.290.171,00 |
| 07.05.2024 | 39,09 | 39,76 | 38,76 | 39,65 | 1,02% | 894.345,00 |
| 06.05.2024 | 38,75 | 39,31 | 38,44 | 39,25 | 1,74% | 931.501,00 |
| 03.05.2024 | 38,92 | 39,29 | 38,37 | 38,58 | 0,49% | 986.975,00 |
| 02.05.2024 | 38,76 | 40,01 | 37,89 | 38,39 | -0,23% | 1.738.955,00 |
| 01.05.2024 | 37,94 | 39,52 | 37,81 | 38,48 | 1,72% | 1.338.578,00 |
| 30.04.2024 | 38,12 | 38,74 | 37,83 | 37,83 | -1,33% | 1.453.780,00 |
| 29.04.2024 | 38,52 | 38,56 | 37,95 | 38,34 | 0,16% | 1.042.841,00 |
| 26.04.2024 | 38,37 | 38,98 | 38,13 | 38,28 | 0,53% | 1.005.509,00 |
| 25.04.2024 | 37,48 | 38,10 | 37,14 | 38,08 | -0,73% | 858.087,00 |
| 24.04.2024 | 38,69 | 38,90 | 38,06 | 38,36 | 0,18% | 942.584,00 |
| 23.04.2024 | 37,90 | 38,87 | 37,84 | 38,29 | 1,11% | 1.390.658,00 |
| 22.04.2024 | 37,75 | 38,21 | 37,23 | 37,87 | 2,91% | 1.727.599,00 |
| 19.04.2024 | 37,29 | 37,50 | 36,57 | 36,80 | -1,66% | 1.118.504,00 |
| 18.04.2024 | 37,64 | 37,78 | 37,14 | 37,42 | -0,74% | 1.181.201,00 |
| 17.04.2024 | 36,90 | 37,91 | 36,87 | 37,70 | 3,06% | 2.544.376,00 |
| 16.04.2024 | 36,49 | 36,87 | 36,27 | 36,58 | -0,35% | 1.526.947,00 |