18,960$
-5,11%
Echtzeit-Aktienkurs Smart Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Smart Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 20,39 | 20,52 | 18,74 | 18,96 | -5,11% | 188.082,00 |
| 17.12.2024 | 19,61 | 20,02 | 19,28 | 19,98 | 1,89% | 103.432,00 |
| 16.12.2024 | 19,62 | 20,27 | 18,79 | 19,61 | -1,41% | 74.656,00 |
| 13.12.2024 | 20,05 | 20,23 | 19,52 | 19,89 | 0,61% | 97.454,00 |
| 12.12.2024 | 20,36 | 20,40 | 19,46 | 19,77 | -3,84% | 87.915,00 |
| 11.12.2024 | 20,48 | 20,68 | 20,11 | 20,56 | 2,59% | 87.048,00 |
| 10.12.2024 | 20,80 | 20,80 | 19,94 | 20,04 | -3,75% | 87.658,00 |
| 09.12.2024 | 20,06 | 20,83 | 19,87 | 20,82 | 4,78% | 74.371,00 |
| 06.12.2024 | 19,60 | 19,89 | 19,50 | 19,87 | 2,05% | 65.242,00 |
| 05.12.2024 | 19,80 | 19,86 | 19,30 | 19,47 | -0,92% | 65.800,00 |
| 04.12.2024 | 19,73 | 19,89 | 19,61 | 19,65 | 0,82% | 79.737,00 |
| 03.12.2024 | 19,30 | 19,56 | 18,82 | 19,49 | 3,12% | 115.675,00 |
| 02.12.2024 | 18,79 | 19,00 | 18,18 | 18,90 | 4,13% | 77.971,00 |
| 29.11.2024 | 18,24 | 18,50 | 18,08 | 18,15 | 0,89% | 54.461,00 |
| 27.11.2024 | 18,00 | 18,29 | 17,67 | 17,99 | -0,88% | 100.361,00 |
| 26.11.2024 | 18,41 | 18,41 | 17,87 | 18,15 | 0,39% | 94.565,00 |
| 25.11.2024 | 17,80 | 18,69 | 17,80 | 18,08 | 2,44% | 61.013,00 |
| 22.11.2024 | 17,65 | 17,74 | 17,35 | 17,65 | 1,44% | 74.746,00 |
| 21.11.2024 | 17,31 | 17,76 | 17,08 | 17,40 | 2,65% | 63.513,00 |
| 20.11.2024 | 17,44 | 17,44 | 16,66 | 16,95 | -0,99% | 51.978,00 |
| 19.11.2024 | 16,78 | 17,32 | 16,67 | 17,12 | 1,90% | 58.857,00 |
| 18.11.2024 | 16,42 | 16,85 | 16,42 | 16,80 | 2,19% | 65.077,00 |
| 15.11.2024 | 17,04 | 17,04 | 16,37 | 16,44 | -4,14% | 123.086,00 |
| 14.11.2024 | 17,21 | 17,84 | 16,90 | 17,15 | 0,18% | 132.815,00 |
| 13.11.2024 | 17,30 | 17,77 | 17,09 | 17,12 | -1,10% | 130.936,00 |
| 12.11.2024 | 16,98 | 17,34 | 16,95 | 17,31 | 0,93% | 106.217,00 |
| 11.11.2024 | 17,82 | 17,82 | 16,84 | 17,15 | -1,89% | 56.024,00 |
| 08.11.2024 | 17,94 | 18,12 | 17,34 | 17,48 | -2,62% | 129.673,00 |
| 07.11.2024 | 17,65 | 18,15 | 17,32 | 17,95 | 2,69% | 175.539,00 |
| 06.11.2024 | 16,80 | 17,62 | 16,68 | 17,48 | 5,91% | 185.455,00 |
| 05.11.2024 | 16,62 | 16,72 | 16,25 | 16,51 | -1,29% | 115.320,00 |
| 04.11.2024 | 16,20 | 16,88 | 16,20 | 16,72 | 4,63% | 127.514,00 |
| 01.11.2024 | 15,71 | 16,26 | 15,63 | 15,98 | 6,11% | 244.122,00 |
| 31.10.2024 | 15,58 | 15,58 | 14,88 | 15,06 | -3,59% | 104.068,00 |
| 30.10.2024 | 15,71 | 15,93 | 15,62 | 15,62 | -1,93% | 59.616,00 |
| 29.10.2024 | 15,37 | 15,98 | 15,37 | 15,93 | 3,56% | 71.194,00 |
| 28.10.2024 | 15,42 | 15,73 | 15,29 | 15,38 | 0,39% | 49.418,00 |
| 25.10.2024 | 15,18 | 15,49 | 15,08 | 15,32 | 2,00% | 153.815,00 |
| 24.10.2024 | 15,26 | 15,36 | 14,94 | 15,02 | -1,44% | 95.357,00 |
| 23.10.2024 | 15,59 | 15,62 | 15,09 | 15,24 | -2,31% | 83.361,00 |
| 22.10.2024 | 15,60 | 15,75 | 15,48 | 15,60 | -0,19% | 52.330,00 |
| 21.10.2024 | 15,69 | 16,13 | 15,44 | 15,63 | -0,29% | 75.063,00 |
| 18.10.2024 | 16,25 | 16,40 | 15,57 | 15,68 | -2,88% | 103.227,00 |
| 17.10.2024 | 16,02 | 16,62 | 15,97 | 16,14 | 3,33% | 235.586,00 |
| 16.10.2024 | 17,60 | 17,76 | 15,07 | 15,62 | -23,62% | 713.121,00 |
| 15.10.2024 | 21,20 | 21,55 | 20,27 | 20,45 | -1,92% | 96.772,00 |
| 14.10.2024 | 20,90 | 21,33 | 20,61 | 20,85 | 0,43% | 648.321,00 |
| 11.10.2024 | 20,15 | 21,04 | 20,15 | 20,76 | 2,62% | 740.972,00 |
| 10.10.2024 | 20,31 | 20,35 | 19,92 | 20,23 | -2,08% | 428.491,00 |
| 09.10.2024 | 20,85 | 21,01 | 20,62 | 20,66 | -0,58% | 355.385,00 |
| 08.10.2024 | 20,80 | 21,05 | 20,52 | 20,78 | -0,17% | 418.827,00 |
| 07.10.2024 | 20,50 | 21,02 | 20,36 | 20,82 | 1,04% | 402.268,00 |
| 04.10.2024 | 20,60 | 20,70 | 20,24 | 20,60 | 2,95% | 417.847,00 |
| 03.10.2024 | 20,37 | 20,69 | 19,90 | 20,01 | -2,58% | 313.924,00 |
| 02.10.2024 | 20,24 | 20,81 | 20,20 | 20,54 | 1,08% | 552.711,00 |
| 01.10.2024 | 20,95 | 21,42 | 19,85 | 20,32 | -3,01% | 574.465,00 |
| 30.09.2024 | 21,09 | 21,40 | 20,73 | 20,95 | -1,64% | 757.093,00 |
| 27.09.2024 | 21,36 | 21,51 | 21,04 | 21,30 | 0,71% | 796.113,00 |
| 26.09.2024 | 20,84 | 21,30 | 20,28 | 21,15 | 6,39% | 1.419.404,00 |
| 25.09.2024 | 19,77 | 20,19 | 19,50 | 19,88 | 0,35% | 1.144.796,00 |
| 24.09.2024 | 19,62 | 20,03 | 19,53 | 19,81 | 2,38% | 1.133.771,00 |
| 23.09.2024 | 19,78 | 20,18 | 19,06 | 19,35 | -1,78% | 1.393.359,00 |
| 20.09.2024 | 19,38 | 20,28 | 19,38 | 19,70 | -0,51% | 3.849.899,00 |
| 19.09.2024 | 19,88 | 20,23 | 19,61 | 19,80 | 3,61% | 944.920,00 |
| 18.09.2024 | 19,28 | 19,97 | 19,07 | 19,11 | -0,98% | 857.326,00 |
| 17.09.2024 | 19,63 | 19,89 | 19,23 | 19,30 | 0,00% | 635.440,00 |
| 16.09.2024 | 19,15 | 19,42 | 19,06 | 19,30 | -0,62% | 631.176,00 |
| 13.09.2024 | 19,11 | 19,65 | 19,11 | 19,42 | 3,08% | 623.902,00 |
| 12.09.2024 | 19,11 | 19,24 | 18,83 | 18,84 | -1,31% | 346.598,00 |
| 11.09.2024 | 18,35 | 19,11 | 17,97 | 19,09 | 4,26% | 479.528,00 |
| 10.09.2024 | 18,21 | 18,39 | 17,97 | 18,31 | 0,55% | 685.657,00 |
| 09.09.2024 | 18,11 | 18,51 | 17,93 | 18,21 | 2,36% | 1.118.439,00 |
| 06.09.2024 | 18,67 | 18,69 | 17,69 | 17,79 | -4,28% | 840.923,00 |
| 05.09.2024 | 18,74 | 19,12 | 18,46 | 18,59 | -1,67% | 837.556,00 |
| 04.09.2024 | 18,70 | 19,17 | 18,39 | 18,90 | -0,26% | 1.037.830,00 |
| 03.09.2024 | 20,35 | 20,35 | 18,74 | 18,95 | -8,54% | 1.025.931,00 |
| 30.08.2024 | 20,99 | 21,00 | 20,32 | 20,72 | 1,12% | 418.478,00 |
| 29.08.2024 | 20,01 | 20,89 | 20,01 | 20,49 | 3,02% | 594.603,00 |
| 28.08.2024 | 20,23 | 20,32 | 19,43 | 19,89 | -1,83% | 865.591,00 |
| 27.08.2024 | 20,50 | 20,54 | 20,12 | 20,26 | -1,41% | 1.604.636,00 |
| 26.08.2024 | 21,01 | 21,01 | 20,48 | 20,55 | -1,86% | 387.718,00 |
| 23.08.2024 | 20,65 | 20,96 | 20,28 | 20,94 | 3,71% | 421.507,00 |
| 22.08.2024 | 20,82 | 20,85 | 20,02 | 20,19 | -2,70% | 675.375,00 |
| 21.08.2024 | 21,25 | 21,52 | 20,70 | 20,75 | -1,57% | 514.303,00 |
| 20.08.2024 | 21,30 | 21,35 | 20,88 | 21,08 | -1,13% | 674.503,00 |
| 19.08.2024 | 21,19 | 21,39 | 20,99 | 21,32 | 1,19% | 383.096,00 |
| 16.08.2024 | 21,05 | 21,49 | 20,97 | 21,07 | -0,52% | 553.082,00 |
| 15.08.2024 | 21,25 | 21,50 | 20,80 | 21,18 | 2,72% | 1.228.528,00 |
| 14.08.2024 | 20,90 | 20,93 | 20,52 | 20,62 | 0,19% | 654.562,00 |
| 13.08.2024 | 19,73 | 20,73 | 19,51 | 20,58 | 5,43% | 948.792,00 |
| 12.08.2024 | 19,24 | 19,63 | 19,13 | 19,52 | 1,83% | 712.250,00 |
| 09.08.2024 | 19,39 | 19,61 | 18,93 | 19,17 | -0,93% | 824.531,00 |
| 08.08.2024 | 19,52 | 19,75 | 19,12 | 19,35 | 3,48% | 1.028.047,00 |
| 07.08.2024 | 19,74 | 19,78 | 18,53 | 18,70 | -1,79% | 1.030.057,00 |
| 06.08.2024 | 19,40 | 19,75 | 18,85 | 19,04 | -1,14% | 814.490,00 |
| 05.08.2024 | 18,71 | 20,06 | 18,53 | 19,26 | -4,94% | 1.184.700,00 |
| 02.08.2024 | 21,27 | 21,30 | 19,68 | 20,26 | -5,96% | 3.243.984,00 |
| 01.08.2024 | 22,39 | 23,40 | 21,06 | 21,55 | -8,01% | 1.794.674,00 |
| 31.07.2024 | 23,19 | 23,77 | 22,69 | 23,42 | 4,98% | 568.194,00 |
| 30.07.2024 | 23,19 | 23,39 | 22,25 | 22,31 | -3,08% | 503.652,00 |