56,470$
0,30%
Echtzeit-Aktienkurs Smartsheet Inc.
Bid:
Ask:
Aktienkurse zur Smartsheet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 56,46 | 56,48 | 56,45 | 56,46 | 0,28% | 9.961.720,00 |
| 16.01.2025 | 56,34 | 56,35 | 56,28 | 56,30 | -0,04% | 2.706.955,00 |
| 15.01.2025 | 56,34 | 56,36 | 56,28 | 56,32 | -0,07% | 2.905.055,00 |
| 14.01.2025 | 56,36 | 56,39 | 56,30 | 56,36 | 0,05% | 4.196.622,00 |
| 13.01.2025 | 56,38 | 56,43 | 56,32 | 56,33 | -0,07% | 4.096.851,00 |
| 10.01.2025 | 56,32 | 56,39 | 56,32 | 56,37 | 0,30% | 6.241.917,00 |
| 08.01.2025 | 56,14 | 56,24 | 56,13 | 56,20 | 0,09% | 3.197.201,00 |
| 07.01.2025 | 56,17 | 56,22 | 56,12 | 56,15 | -0,04% | 3.179.886,00 |
| 06.01.2025 | 56,08 | 56,24 | 56,07 | 56,17 | -0,05% | 2.811.249,00 |
| 03.01.2025 | 56,06 | 56,20 | 56,05 | 56,20 | 0,25% | 3.034.698,00 |
| 02.01.2025 | 56,08 | 56,18 | 56,04 | 56,06 | 0,05% | 2.736.313,00 |
| 31.12.2024 | 56,03 | 56,12 | 56,00 | 56,03 | 0,02% | 2.506.626,00 |
| 30.12.2024 | 56,00 | 56,07 | 55,98 | 56,02 | 0,07% | 2.419.747,00 |
| 27.12.2024 | 56,03 | 56,07 | 55,96 | 55,98 | -0,09% | 3.403.547,00 |
| 26.12.2024 | 56,00 | 56,07 | 55,97 | 56,03 | 0,05% | 1.681.112,00 |
| 24.12.2024 | 56,00 | 56,03 | 55,97 | 56,00 | 0,05% | 749.705,00 |
| 23.12.2024 | 56,07 | 56,07 | 55,94 | 55,97 | -0,07% | 2.222.862,00 |
| 20.12.2024 | 56,00 | 56,05 | 55,93 | 56,01 | 0,02% | 5.015.609,00 |
| 19.12.2024 | 56,04 | 56,09 | 55,95 | 56,00 | 0,07% | 2.824.147,00 |
| 18.12.2024 | 55,97 | 56,09 | 55,91 | 55,96 | 0,00% | 3.300.701,00 |
| 17.12.2024 | 55,96 | 56,03 | 55,95 | 55,96 | -0,05% | 4.017.538,00 |
| 16.12.2024 | 56,02 | 56,07 | 55,96 | 55,99 | -0,05% | 2.642.941,00 |
| 13.12.2024 | 55,99 | 56,06 | 55,95 | 56,02 | 0,05% | 2.472.569,00 |
| 12.12.2024 | 56,04 | 56,09 | 55,98 | 55,99 | -0,09% | 1.975.430,00 |
| 11.12.2024 | 56,01 | 56,11 | 55,98 | 56,04 | 0,13% | 3.103.386,00 |
| 10.12.2024 | 56,07 | 56,07 | 55,94 | 55,97 | -0,20% | 4.903.629,00 |
| 09.12.2024 | 56,10 | 56,14 | 56,03 | 56,08 | 0,02% | 2.128.064,00 |
| 06.12.2024 | 56,08 | 56,13 | 56,04 | 56,07 | -0,09% | 2.220.134,00 |
| 05.12.2024 | 56,05 | 56,15 | 56,05 | 56,12 | 0,04% | 2.220.434,00 |
| 04.12.2024 | 56,06 | 56,18 | 56,00 | 56,10 | 0,12% | 2.984.145,00 |
| 03.12.2024 | 56,06 | 56,12 | 56,00 | 56,03 | -0,12% | 1.777.006,00 |
| 02.12.2024 | 56,05 | 56,13 | 56,00 | 56,10 | 0,27% | 2.392.804,00 |
| 29.11.2024 | 56,01 | 56,03 | 55,93 | 55,95 | -0,09% | 1.193.036,00 |
| 27.11.2024 | 55,98 | 56,02 | 55,90 | 56,00 | 0,05% | 1.626.801,00 |
| 26.11.2024 | 56,06 | 56,08 | 55,97 | 55,97 | -0,18% | 1.191.276,00 |
| 25.11.2024 | 56,02 | 56,09 | 55,97 | 56,07 | -0,14% | 1.881.635,00 |
| 22.11.2024 | 55,90 | 56,17 | 55,85 | 56,15 | 0,50% | 3.336.571,00 |
| 21.11.2024 | 55,96 | 56,01 | 55,85 | 55,87 | -0,13% | 3.437.357,00 |
| 20.11.2024 | 55,92 | 55,94 | 55,85 | 55,94 | 0,09% | 1.929.513,00 |
| 19.11.2024 | 55,86 | 55,96 | 55,85 | 55,89 | 0,05% | 2.042.572,00 |
| 18.11.2024 | 55,91 | 55,91 | 55,80 | 55,86 | 0,02% | 2.064.371,00 |
| 15.11.2024 | 55,88 | 55,93 | 55,84 | 55,85 | -0,02% | 2.293.564,00 |
| 14.11.2024 | 55,85 | 55,88 | 55,74 | 55,86 | 0,00% | 2.170.967,00 |
| 13.11.2024 | 55,82 | 55,90 | 55,79 | 55,86 | 0,07% | 3.739.629,00 |
| 12.11.2024 | 55,92 | 56,05 | 55,81 | 55,82 | -0,14% | 4.057.987,00 |
| 11.11.2024 | 56,01 | 56,01 | 55,86 | 55,90 | -0,21% | 5.120.055,00 |
| 08.11.2024 | 55,94 | 56,09 | 55,94 | 56,02 | 0,11% | 1.215.355,00 |
| 07.11.2024 | 56,09 | 56,11 | 55,91 | 55,96 | -0,14% | 2.618.807,00 |
| 06.11.2024 | 56,00 | 56,12 | 55,86 | 56,04 | 0,43% | 3.149.015,00 |
| 05.11.2024 | 55,94 | 55,94 | 55,80 | 55,80 | -0,14% | 5.019.253,00 |
| 04.11.2024 | 56,05 | 56,10 | 55,70 | 55,88 | -0,66% | 7.617.589,00 |
| 01.11.2024 | 56,45 | 56,47 | 56,23 | 56,25 | -0,30% | 4.133.065,00 |
| 31.10.2024 | 56,40 | 56,46 | 56,34 | 56,42 | 0,11% | 1.928.903,00 |
| 30.10.2024 | 56,40 | 56,44 | 56,34 | 56,36 | -0,07% | 1.584.947,00 |
| 29.10.2024 | 56,42 | 56,51 | 56,36 | 56,40 | 0,02% | 1.768.058,00 |
| 28.10.2024 | 56,50 | 56,55 | 56,38 | 56,39 | -0,21% | 2.289.367,00 |
| 25.10.2024 | 56,34 | 56,55 | 56,34 | 56,51 | 0,36% | 5.109.957,00 |
| 24.10.2024 | 56,27 | 56,53 | 56,20 | 56,31 | 0,75% | 9.796.156,00 |
| 23.10.2024 | 55,85 | 55,92 | 55,74 | 55,89 | 0,05% | 1.685.484,00 |
| 22.10.2024 | 55,90 | 55,95 | 55,85 | 55,86 | -0,11% | 1.251.720,00 |
| 21.10.2024 | 55,95 | 56,06 | 55,86 | 55,92 | -0,09% | 1.257.804,00 |
| 18.10.2024 | 56,00 | 56,06 | 55,95 | 55,97 | -0,16% | 1.032.029,00 |
| 17.10.2024 | 55,95 | 56,08 | 55,93 | 56,06 | 0,07% | 1.638.020,00 |
| 16.10.2024 | 55,98 | 56,02 | 55,87 | 56,02 | 0,04% | 2.408.198,00 |
| 15.10.2024 | 56,00 | 56,00 | 55,86 | 56,00 | -0,07% | 2.047.303,00 |
| 14.10.2024 | 55,84 | 56,09 | 55,78 | 56,04 | 0,43% | 2.689.303,00 |
| 11.10.2024 | 55,56 | 55,89 | 55,51 | 55,80 | 0,54% | 5.019.193,00 |
| 10.10.2024 | 55,55 | 55,59 | 55,50 | 55,50 | -0,13% | 2.191.335,00 |
| 09.10.2024 | 55,58 | 55,60 | 55,48 | 55,57 | -0,04% | 3.022.911,00 |
| 08.10.2024 | 55,55 | 55,63 | 55,51 | 55,59 | 0,16% | 2.637.958,00 |
| 07.10.2024 | 55,55 | 55,57 | 55,44 | 55,50 | -0,05% | 3.548.070,00 |
| 04.10.2024 | 55,50 | 55,58 | 55,45 | 55,53 | 0,07% | 2.409.407,00 |
| 03.10.2024 | 55,34 | 55,50 | 55,34 | 55,49 | 0,22% | 5.233.481,00 |
| 02.10.2024 | 55,36 | 55,37 | 55,33 | 55,37 | 0,04% | 7.345.084,00 |
| 01.10.2024 | 55,38 | 55,42 | 55,32 | 55,35 | -0,02% | 9.012.646,00 |
| 30.09.2024 | 55,35 | 55,41 | 55,33 | 55,36 | 0,04% | 7.641.558,00 |
| 27.09.2024 | 55,36 | 55,37 | 55,31 | 55,34 | 0,02% | 11.803.774,00 |
| 26.09.2024 | 55,44 | 55,45 | 55,32 | 55,33 | -0,05% | 18.992.394,00 |
| 25.09.2024 | 55,46 | 55,60 | 55,36 | 55,36 | -0,18% | 24.047.277,00 |
| 24.09.2024 | 55,23 | 55,56 | 55,10 | 55,46 | 6,47% | 28.244.980,00 |
| 23.09.2024 | 51,28 | 52,10 | 50,90 | 52,09 | 1,26% | 2.324.746,00 |
| 20.09.2024 | 51,22 | 51,50 | 50,83 | 51,44 | 1,24% | 3.390.025,00 |
| 19.09.2024 | 51,78 | 52,05 | 50,58 | 50,81 | -1,63% | 3.166.703,00 |
| 18.09.2024 | 51,80 | 52,00 | 51,45 | 51,65 | -0,23% | 1.294.071,00 |
| 17.09.2024 | 52,79 | 52,79 | 51,74 | 51,77 | -1,75% | 2.533.117,00 |
| 16.09.2024 | 52,00 | 54,50 | 52,00 | 52,69 | 0,90% | 4.567.310,00 |
| 13.09.2024 | 50,59 | 52,57 | 49,98 | 52,22 | 3,28% | 2.177.375,00 |
| 12.09.2024 | 50,97 | 51,28 | 50,24 | 50,56 | -0,94% | 933.324,00 |
| 11.09.2024 | 50,86 | 51,48 | 50,47 | 51,04 | -0,33% | 958.332,00 |
| 10.09.2024 | 52,50 | 52,57 | 50,75 | 51,21 | -2,27% | 903.037,00 |
| 09.09.2024 | 52,35 | 53,04 | 51,37 | 52,40 | 0,25% | 1.822.475,00 |
| 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 |