16,720$
4,63%
Echtzeit-Aktienkurs Smart Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Smart Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 23,05 | 23,72 | 22,98 | 23,02 | -0,65% | 569.004,00 |
| 26.07.2024 | 23,41 | 23,65 | 22,89 | 23,17 | 1,78% | 813.713,00 |
| 25.07.2024 | 23,02 | 23,48 | 22,55 | 22,77 | -2,38% | 807.420,00 |
| 24.07.2024 | 24,09 | 24,30 | 23,18 | 23,32 | -5,09% | 774.149,00 |
| 23.07.2024 | 23,86 | 24,97 | 23,81 | 24,57 | 1,28% | 633.088,00 |
| 22.07.2024 | 24,58 | 24,85 | 24,00 | 24,26 | 1,68% | 901.474,00 |
| 19.07.2024 | 24,56 | 24,62 | 23,83 | 23,86 | -3,17% | 812.784,00 |
| 18.07.2024 | 25,70 | 25,85 | 24,31 | 24,64 | -3,07% | 1.344.743,00 |
| 17.07.2024 | 27,09 | 27,22 | 25,35 | 25,42 | -7,43% | 1.764.164,00 |
| 16.07.2024 | 29,44 | 29,49 | 27,14 | 27,46 | -6,47% | 2.012.095,00 |
| 15.07.2024 | 29,22 | 29,71 | 29,07 | 29,36 | 1,59% | 971.150,00 |
| 12.07.2024 | 28,76 | 29,81 | 28,68 | 28,90 | 1,19% | 1.460.406,00 |
| 11.07.2024 | 29,35 | 29,58 | 28,00 | 28,56 | -2,59% | 1.917.280,00 |
| 10.07.2024 | 25,71 | 29,35 | 24,96 | 29,32 | 26,27% | 7.664.404,00 |
| 09.07.2024 | 24,02 | 24,24 | 23,18 | 23,22 | -3,09% | 1.940.295,00 |
| 08.07.2024 | 23,68 | 24,38 | 23,49 | 23,96 | 3,19% | 1.204.914,00 |
| 05.07.2024 | 23,30 | 23,74 | 23,05 | 23,22 | 0,52% | 552.156,00 |
| 03.07.2024 | 23,15 | 23,36 | 22,97 | 23,10 | 0,74% | 458.567,00 |
| 02.07.2024 | 22,36 | 23,13 | 22,35 | 22,93 | 2,27% | 716.355,00 |
| 01.07.2024 | 23,05 | 23,19 | 22,32 | 22,42 | -1,97% | 680.070,00 |
| 28.06.2024 | 23,13 | 23,25 | 22,65 | 22,87 | 0,79% | 1.137.334,00 |
| 27.06.2024 | 23,00 | 23,11 | 22,35 | 22,69 | -2,11% | 562.390,00 |
| 26.06.2024 | 22,50 | 23,54 | 22,50 | 23,18 | 3,53% | 556.384,00 |
| 25.06.2024 | 22,48 | 22,56 | 21,87 | 22,39 | -0,09% | 427.237,00 |
| 24.06.2024 | 22,70 | 22,98 | 22,38 | 22,41 | -0,97% | 893.580,00 |
| 21.06.2024 | 22,29 | 22,94 | 22,09 | 22,63 | 0,64% | 7.257.600,00 |
| 20.06.2024 | 23,60 | 23,60 | 22,37 | 22,49 | -4,81% | 923.162,00 |
| 18.06.2024 | 22,99 | 23,68 | 22,80 | 23,62 | 3,55% | 1.065.381,00 |
| 17.06.2024 | 22,37 | 22,91 | 21,85 | 22,81 | 2,06% | 838.749,00 |
| 14.06.2024 | 22,09 | 22,48 | 21,82 | 22,35 | -0,84% | 592.330,00 |
| 13.06.2024 | 22,01 | 22,61 | 21,76 | 22,54 | 0,99% | 543.209,00 |