21,340$
-3,48%
Echtzeit-Aktienkurs Smart Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Smart Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,20 | 22,23 | 21,32 | 21,34 | -3,48% | 99.945,00 |
| 20.02.2025 | 22,26 | 22,45 | 21,85 | 22,11 | -0,58% | 47.280,00 |
| 19.02.2025 | 22,26 | 22,40 | 22,01 | 22,24 | 0,04% | 44.715,00 |
| 18.02.2025 | 21,80 | 22,67 | 21,80 | 22,23 | 3,20% | 76.608,00 |
| 14.02.2025 | 20,47 | 21,57 | 20,47 | 21,54 | 4,41% | 63.613,00 |
| 13.02.2025 | 20,47 | 20,73 | 20,38 | 20,63 | 0,51% | 34.207,00 |
| 12.02.2025 | 20,58 | 20,90 | 20,46 | 20,53 | -1,46% | 41.993,00 |
| 11.02.2025 | 21,19 | 21,47 | 20,78 | 20,83 | -1,75% | 28.034,00 |
| 10.02.2025 | 20,79 | 21,22 | 20,79 | 21,20 | 2,12% | 28.402,00 |
| 07.02.2025 | 20,92 | 20,97 | 20,47 | 20,76 | -0,53% | 43.952,00 |
| 06.02.2025 | 20,93 | 20,93 | 20,57 | 20,87 | -0,24% | 32.623,00 |
| 05.02.2025 | 20,69 | 21,13 | 20,32 | 20,92 | 4,00% | 46.370,00 |
| 04.02.2025 | 20,13 | 20,23 | 20,00 | 20,12 | 0,47% | 48.255,00 |
| 03.02.2025 | 19,21 | 20,44 | 19,20 | 20,02 | -1,18% | 87.937,00 |
| 31.01.2025 | 19,84 | 20,99 | 19,84 | 20,26 | 1,10% | 60.475,00 |
| 30.01.2025 | 19,47 | 20,23 | 19,30 | 20,04 | 3,91% | 57.194,00 |
| 29.01.2025 | 19,32 | 19,35 | 18,70 | 19,29 | 0,76% | 55.996,00 |
| 28.01.2025 | 18,98 | 19,31 | 18,82 | 19,14 | 1,43% | 61.325,00 |
| 27.01.2025 | 19,57 | 19,64 | 18,25 | 18,87 | -8,60% | 150.762,00 |
| 24.01.2025 | 20,92 | 21,07 | 20,45 | 20,65 | -1,31% | 44.361,00 |
| 23.01.2025 | 21,34 | 21,34 | 20,64 | 20,92 | -1,90% | 53.985,00 |
| 22.01.2025 | 20,36 | 21,40 | 20,36 | 21,33 | 4,02% | 157.399,00 |
| 21.01.2025 | 20,57 | 20,71 | 20,06 | 20,50 | 0,00% | 57.884,00 |
| 17.01.2025 | 20,51 | 20,71 | 20,32 | 20,50 | 1,84% | 73.035,00 |
| 16.01.2025 | 20,15 | 20,37 | 19,73 | 20,13 | 0,90% | 61.093,00 |
| 15.01.2025 | 19,77 | 20,49 | 19,77 | 19,95 | 1,73% | 93.240,00 |
| 14.01.2025 | 19,30 | 19,66 | 18,93 | 19,61 | 1,58% | 308.024,00 |
| 13.01.2025 | 20,01 | 20,01 | 18,51 | 19,31 | -6,51% | 116.614,00 |
| 10.01.2025 | 22,10 | 22,11 | 19,53 | 20,65 | 7,75% | 252.410,00 |
| 08.01.2025 | 19,70 | 19,70 | 18,88 | 19,17 | -3,30% | 85.545,00 |
| 07.01.2025 | 19,94 | 20,68 | 19,71 | 19,82 | 0,46% | 99.028,00 |
| 06.01.2025 | 19,70 | 20,22 | 19,60 | 19,73 | 2,76% | 55.853,00 |
| 03.01.2025 | 19,50 | 19,60 | 19,20 | 19,20 | -0,62% | 48.829,00 |
| 02.01.2025 | 19,32 | 19,80 | 19,00 | 19,32 | 0,63% | 50.165,00 |
| 31.12.2024 | 19,16 | 19,28 | 18,64 | 19,20 | 1,86% | 81.454,00 |
| 30.12.2024 | 20,24 | 20,24 | 18,50 | 18,85 | -2,73% | 46.974,00 |
| 27.12.2024 | 19,75 | 19,75 | 19,18 | 19,38 | -3,00% | 106.075,00 |
| 26.12.2024 | 19,47 | 20,07 | 19,14 | 19,98 | 2,67% | 77.448,00 |
| 24.12.2024 | 19,57 | 19,57 | 19,27 | 19,46 | 0,23% | 21.102,00 |
| 23.12.2024 | 18,79 | 19,53 | 18,79 | 19,42 | 4,86% | 74.846,00 |
| 20.12.2024 | 18,40 | 18,63 | 17,87 | 18,52 | 0,84% | 225.788,00 |
| 19.12.2024 | 19,81 | 19,81 | 17,90 | 18,36 | -3,16% | 181.032,00 |
| 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 |