38,370$
-0,29%
Echtzeit-Aktienkurs Smartsheet Inc.
Bid:
Ask:
Aktienkurse zur Smartsheet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 38,76 | 40,01 | 37,89 | 38,39 | -0,23% | 1.738.969,00 |
| 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 |
| 15.04.2024 | 37,59 | 37,68 | 36,64 | 36,71 | -2,55% | 1.321.656,00 |
| 12.04.2024 | 38,28 | 38,37 | 37,63 | 37,67 | -2,64% | 1.169.356,00 |
| 11.04.2024 | 38,67 | 39,02 | 38,30 | 38,69 | 0,78% | 1.385.271,00 |
| 10.04.2024 | 38,81 | 38,91 | 37,88 | 38,39 | -3,15% | 1.720.082,00 |
| 09.04.2024 | 38,88 | 39,79 | 38,84 | 39,64 | 2,35% | 1.950.327,00 |
| 08.04.2024 | 38,55 | 39,15 | 38,29 | 38,73 | 1,23% | 1.389.560,00 |
| 05.04.2024 | 38,04 | 38,36 | 37,75 | 38,26 | 0,42% | 2.261.364,00 |
| 04.04.2024 | 38,45 | 39,24 | 38,09 | 38,10 | -0,13% | 1.865.647,00 |
| 03.04.2024 | 38,44 | 38,91 | 38,09 | 38,15 | -1,55% | 2.271.092,00 |
| 02.04.2024 | 38,00 | 38,92 | 37,58 | 38,75 | 0,91% | 2.153.100,00 |
| 01.04.2024 | 38,50 | 38,70 | 38,03 | 38,40 | -0,26% | 1.808.362,00 |
| 28.03.2024 | 38,69 | 38,93 | 38,23 | 38,50 | 0,26% | 1.222.393,00 |
| 27.03.2024 | 38,50 | 38,85 | 37,96 | 38,40 | 0,79% | 2.487.788,00 |
| 26.03.2024 | 39,53 | 39,62 | 38,09 | 38,10 | -2,51% | 2.503.837,00 |
| 25.03.2024 | 39,07 | 39,50 | 38,51 | 39,08 | -0,41% | 1.773.520,00 |
| 22.03.2024 | 39,59 | 39,88 | 39,17 | 39,24 | -0,91% | 1.836.443,00 |
| 21.03.2024 | 39,39 | 40,40 | 39,31 | 39,60 | 1,93% | 2.802.737,00 |
| 20.03.2024 | 38,50 | 39,00 | 38,27 | 38,85 | 0,67% | 2.379.966,00 |
| 19.03.2024 | 38,08 | 38,70 | 37,48 | 38,59 | -0,16% | 2.248.658,00 |
| 18.03.2024 | 37,93 | 38,87 | 36,63 | 38,65 | 3,01% | 3.173.685,00 |
| 15.03.2024 | 35,98 | 39,30 | 35,52 | 37,52 | -6,90% | 9.234.343,00 |
| 14.03.2024 | 41,12 | 41,38 | 40,02 | 40,30 | -2,33% | 2.494.835,00 |
| 13.03.2024 | 41,73 | 42,41 | 41,16 | 41,26 | -1,15% | 1.893.989,00 |
| 12.03.2024 | 42,00 | 42,29 | 41,32 | 41,74 | -0,26% | 1.552.029,00 |
| 11.03.2024 | 41,46 | 41,97 | 40,52 | 41,85 | 1,23% | 1.813.000,00 |
| 08.03.2024 | 42,00 | 43,03 | 41,31 | 41,34 | -1,08% | 1.980.613,00 |
| 07.03.2024 | 41,67 | 42,02 | 41,16 | 41,79 | 0,89% | 1.142.998,00 |
| 06.03.2024 | 42,21 | 42,34 | 41,27 | 41,42 | 0,27% | 794.952,00 |
| 05.03.2024 | 42,47 | 42,66 | 40,90 | 41,31 | -5,03% | 1.155.747,00 |
| 04.03.2024 | 43,35 | 43,63 | 42,63 | 43,50 | 1,16% | 856.621,00 |
| 01.03.2024 | 42,28 | 43,24 | 41,37 | 43,00 | 1,87% | 1.690.079,00 |
| 29.02.2024 | 41,98 | 42,50 | 41,68 | 42,21 | 0,62% | 1.304.650,00 |
| 28.02.2024 | 42,01 | 42,34 | 41,71 | 41,95 | -1,15% | 751.493,00 |
| 27.02.2024 | 42,24 | 42,68 | 42,00 | 42,44 | 0,90% | 1.125.856,00 |
| 26.02.2024 | 40,91 | 42,81 | 40,71 | 42,06 | 0,05% | 1.185.761,00 |
| 23.02.2024 | 42,10 | 42,73 | 41,84 | 42,04 | 0,02% | 1.302.261,00 |
| 22.02.2024 | 42,48 | 42,58 | 41,50 | 42,03 | 1,37% | 1.038.855,00 |
| 21.02.2024 | 42,10 | 42,97 | 41,24 | 41,46 | -4,80% | 1.836.347,00 |
| 20.02.2024 | 43,21 | 43,64 | 42,72 | 43,55 | -0,37% | 981.236,00 |
| 16.02.2024 | 44,69 | 45,03 | 43,69 | 43,71 | -3,38% | 1.408.655,00 |
| 15.02.2024 | 46,14 | 46,14 | 44,97 | 45,24 | -0,96% | 767.289,00 |
| 14.02.2024 | 45,49 | 46,17 | 45,00 | 45,68 | 2,01% | 1.176.383,00 |
| 13.02.2024 | 44,82 | 45,73 | 44,49 | 44,78 | -3,78% | 1.136.808,00 |
| 12.02.2024 | 47,65 | 47,80 | 46,45 | 46,54 | -2,88% | 960.212,00 |
| 09.02.2024 | 46,82 | 48,35 | 46,42 | 47,92 | 3,36% | 1.180.923,00 |
| 08.02.2024 | 45,58 | 46,93 | 45,26 | 46,36 | 1,80% | 814.814,00 |
| 07.02.2024 | 45,66 | 46,24 | 45,08 | 45,54 | 0,71% | 934.209,00 |
| 06.02.2024 | 45,13 | 45,43 | 44,33 | 45,22 | 0,96% | 697.004,00 |
| 05.02.2024 | 44,69 | 44,94 | 43,86 | 44,79 | -0,67% | 880.552,00 |
| 02.02.2024 | 44,43 | 45,13 | 44,19 | 45,09 | 0,76% | 1.175.463,00 |
| 01.02.2024 | 45,03 | 45,71 | 44,30 | 44,75 | -0,49% | 1.138.500,00 |
| 31.01.2024 | 46,05 | 46,05 | 44,59 | 44,97 | -3,50% | 1.185.816,00 |
| 30.01.2024 | 47,68 | 47,74 | 46,19 | 46,60 | -1,63% | 912.044,00 |
| 29.01.2024 | 45,85 | 47,37 | 45,85 | 47,37 | 3,54% | 1.055.717,00 |
| 26.01.2024 | 45,71 | 46,55 | 45,71 | 45,75 | -0,52% | 1.078.182,00 |
| 25.01.2024 | 46,73 | 47,01 | 45,52 | 45,99 | -0,90% | 755.924,00 |
| 24.01.2024 | 46,88 | 47,39 | 45,91 | 46,41 | -0,06% | 1.709.984,00 |
| 23.01.2024 | 46,63 | 46,89 | 45,89 | 46,44 | 0,41% | 928.075,00 |
| 22.01.2024 | 46,85 | 47,62 | 45,99 | 46,25 | 0,22% | 1.837.647,00 |
| 19.01.2024 | 46,10 | 46,17 | 44,93 | 46,15 | 0,70% | 969.667,00 |
| 18.01.2024 | 47,30 | 47,53 | 45,19 | 45,83 | -2,03% | 1.461.818,00 |
| 17.01.2024 | 47,37 | 47,51 | 45,52 | 46,78 | -2,20% | 1.856.643,00 |
| 16.01.2024 | 47,83 | 48,01 | 47,17 | 47,83 | -1,01% | 1.068.970,00 |
| 12.01.2024 | 48,76 | 49,42 | 48,29 | 48,32 | -0,51% | 933.502,00 |
| 11.01.2024 | 49,07 | 49,42 | 47,92 | 48,57 | 1,00% | 906.012,00 |
| 10.01.2024 | 47,50 | 48,12 | 46,56 | 48,09 | 2,45% | 706.064,00 |
| 09.01.2024 | 45,88 | 47,28 | 45,80 | 46,94 | 1,95% | 1.307.701,00 |
| 08.01.2024 | 44,75 | 46,23 | 44,43 | 46,04 | 3,97% | 889.479,00 |
| 05.01.2024 | 43,63 | 44,89 | 43,63 | 44,28 | 0,50% | 853.459,00 |
| 04.01.2024 | 44,23 | 44,70 | 44,03 | 44,06 | -1,17% | 1.162.330,00 |
| 03.01.2024 | 45,56 | 46,31 | 44,55 | 44,58 | -4,36% | 974.708,00 |
| 02.01.2024 | 47,10 | 47,28 | 46,04 | 46,61 | -2,53% | 1.927.038,00 |
| 29.12.2023 | 48,33 | 48,96 | 47,77 | 47,82 | -0,93% | 887.973,00 |
| 28.12.2023 | 48,31 | 48,43 | 47,94 | 48,27 | -0,31% | 753.148,00 |
| 27.12.2023 | 48,16 | 48,57 | 47,80 | 48,42 | 0,73% | 1.114.375,00 |
| 26.12.2023 | 47,65 | 48,17 | 47,21 | 48,07 | 0,86% | 665.361,00 |
| 22.12.2023 | 47,84 | 48,13 | 47,34 | 47,66 | 0,02% | 1.088.731,00 |
| 21.12.2023 | 47,20 | 47,81 | 46,49 | 47,65 | 2,47% | 1.132.712,00 |
| 20.12.2023 | 47,39 | 48,15 | 46,46 | 46,50 | -1,57% | 1.154.185,00 |
| 19.12.2023 | 46,82 | 47,38 | 46,56 | 47,24 | 1,55% | 960.755,00 |
| 18.12.2023 | 46,97 | 47,06 | 45,91 | 46,52 | -0,11% | 1.415.718,00 |
| 15.12.2023 | 45,20 | 46,68 | 44,60 | 46,57 | 3,17% | 2.093.288,00 |
| 14.12.2023 | 46,00 | 46,60 | 44,50 | 45,14 | -0,79% | 1.632.097,00 |
| 13.12.2023 | 43,96 | 45,98 | 43,19 | 45,50 | 3,43% | 2.372.498,00 |
| 12.12.2023 | 45,14 | 45,21 | 43,46 | 43,99 | -2,59% | 1.639.253,00 |
| 11.12.2023 | 43,82 | 45,52 | 43,70 | 45,16 | 2,26% | 1.710.882,00 |
| 08.12.2023 | 45,38 | 47,10 | 42,76 | 44,16 | -1,63% | 4.096.798,00 |