Echtzeit-Aktienkurs Freshworks
Bid:
Ask:
Aktienkurse zur Freshworks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 8,16 | 8,37 | 7,98 | 8,01 | -1,78% | 4.383.461,00 |
| 16.03.2026 | 8,23 | 8,34 | 8,13 | 8,16 | 0,31% | 4.950.054,00 |
| 13.03.2026 | 8,02 | 8,30 | 7,96 | 8,13 | 2,26% | 5.275.273,00 |
| 12.03.2026 | 7,99 | 8,21 | 7,93 | 7,95 | -0,62% | 6.139.912,00 |
| 11.03.2026 | 8,06 | 8,26 | 7,93 | 8,00 | 0,00% | 6.155.676,00 |
| 10.03.2026 | 8,37 | 8,43 | 7,97 | 8,00 | -4,65% | 8.140.389,00 |
| 09.03.2026 | 8,50 | 8,55 | 8,30 | 8,39 | -2,78% | 6.481.032,00 |
| 06.03.2026 | 8,74 | 8,80 | 8,38 | 8,63 | 0,12% | 5.073.144,00 |
| 05.03.2026 | 8,51 | 8,71 | 8,42 | 8,62 | 1,77% | 6.216.299,00 |
| 04.03.2026 | 8,69 | 8,69 | 8,32 | 8,47 | 2,05% | 4.932.902,00 |
| 03.03.2026 | 7,92 | 8,43 | 7,91 | 8,30 | 2,72% | 5.581.323,00 |
| 02.03.2026 | 7,59 | 8,18 | 7,58 | 8,08 | 3,32% | 7.365.308,00 |
| 27.02.2026 | 7,69 | 7,89 | 7,58 | 7,82 | -1,76% | 6.628.521,00 |
| 26.02.2026 | 7,72 | 7,99 | 7,61 | 7,96 | 9,34% | 8.175.158,00 |
| 25.02.2026 | 7,16 | 7,37 | 6,96 | 7,28 | 1,68% | 4.513.373,00 |
| 24.02.2026 | 6,91 | 7,26 | 6,82 | 7,16 | 4,07% | 5.859.700,00 |
| 23.02.2026 | 7,14 | 7,18 | 6,80 | 6,88 | -7,77% | 6.872.131,00 |
| 20.02.2026 | 7,59 | 7,80 | 7,34 | 7,46 | -2,23% | 5.094.242,00 |
| 19.02.2026 | 7,42 | 7,65 | 7,31 | 7,63 | 2,83% | 6.763.227,00 |
| 18.02.2026 | 7,33 | 7,56 | 7,20 | 7,42 | 1,78% | 7.029.566,00 |
| 17.02.2026 | 7,24 | 7,49 | 7,09 | 7,29 | 0,69% | 5.867.783,00 |
| 13.02.2026 | 7,22 | 7,38 | 7,09 | 7,24 | 2,84% | 7.562.185,00 |
| 12.02.2026 | 7,37 | 7,55 | 6,79 | 7,04 | -3,56% | 12.861.009,00 |
| 11.02.2026 | 7,89 | 7,89 | 7,00 | 7,30 | -16,38% | 24.405.659,00 |
| 10.02.2026 | 8,75 | 9,14 | 8,66 | 8,73 | 1,16% | 13.117.299,00 |
| 09.02.2026 | 8,83 | 8,83 | 8,45 | 8,63 | -3,25% | 9.258.147,00 |
| 06.02.2026 | 8,89 | 9,13 | 8,58 | 8,92 | 1,94% | 6.819.140,00 |
| 05.02.2026 | 9,39 | 9,67 | 8,74 | 8,75 | -7,60% | 8.699.021,00 |
| 04.02.2026 | 9,25 | 9,63 | 9,04 | 9,47 | -0,63% | 7.733.392,00 |
| 03.02.2026 | 10,21 | 10,27 | 9,45 | 9,53 | -10,60% | 7.890.792,00 |
| 02.02.2026 | 10,80 | 10,95 | 10,61 | 10,66 | -1,11% | 4.608.937,00 |
| 30.01.2026 | 10,59 | 10,87 | 10,51 | 10,78 | 1,32% | 4.681.988,00 |
| 29.01.2026 | 11,00 | 11,03 | 10,46 | 10,64 | -6,67% | 5.715.715,00 |
| 28.01.2026 | 11,74 | 11,76 | 11,33 | 11,40 | -1,64% | 3.050.478,00 |
| 27.01.2026 | 12,08 | 12,10 | 11,44 | 11,59 | -3,86% | 3.287.867,00 |
| 26.01.2026 | 11,88 | 12,27 | 11,83 | 12,06 | 1,82% | 3.457.399,00 |
| 23.01.2026 | 11,78 | 11,95 | 11,71 | 11,84 | 0,51% | 3.792.077,00 |
| 22.01.2026 | 11,19 | 11,86 | 11,12 | 11,78 | 5,94% | 4.633.458,00 |
| 21.01.2026 | 10,94 | 11,17 | 10,91 | 11,12 | 1,65% | 4.643.213,00 |
| 20.01.2026 | 10,85 | 11,18 | 10,76 | 10,94 | -1,35% | 4.112.136,00 |
| 16.01.2026 | 11,37 | 11,37 | 10,94 | 11,09 | -2,20% | 5.395.031,00 |
| 15.01.2026 | 11,56 | 11,60 | 11,28 | 11,34 | -0,96% | 3.605.705,00 |
| 14.01.2026 | 11,65 | 11,83 | 11,39 | 11,45 | -2,05% | 3.977.927,00 |
| 13.01.2026 | 12,09 | 12,11 | 11,59 | 11,69 | -3,39% | 4.553.574,00 |
| 12.01.2026 | 12,19 | 12,28 | 12,04 | 12,10 | -1,14% | 5.578.656,00 |
| 09.01.2026 | 11,81 | 12,36 | 11,78 | 12,24 | 4,26% | 4.970.429,00 |
| 08.01.2026 | 11,85 | 11,91 | 11,52 | 11,74 | -1,59% | 3.499.764,00 |
| 07.01.2026 | 11,79 | 11,95 | 11,74 | 11,93 | 1,36% | 4.467.305,00 |
| 06.01.2026 | 11,61 | 11,78 | 11,47 | 11,77 | 1,29% | 3.078.287,00 |
| 05.01.2026 | 11,59 | 11,90 | 11,46 | 11,62 | 0,17% | 2.955.465,00 |
| 02.01.2026 | 12,26 | 12,35 | 11,47 | 11,60 | -5,31% | 3.352.548,00 |
| 31.12.2025 | 12,29 | 12,42 | 12,22 | 12,25 | -0,65% | 2.307.374,00 |
| 30.12.2025 | 12,34 | 12,48 | 12,30 | 12,33 | -0,24% | 1.954.398,00 |
| 29.12.2025 | 12,33 | 12,45 | 12,29 | 12,36 | -0,32% | 1.946.398,00 |
| 26.12.2025 | 12,35 | 12,42 | 12,28 | 12,40 | 0,81% | 1.570.640,00 |
| 24.12.2025 | 12,32 | 12,36 | 12,25 | 12,30 | -0,16% | 1.060.335,00 |
| 23.12.2025 | 12,51 | 12,54 | 12,11 | 12,32 | -2,30% | 2.463.260,00 |
| 22.12.2025 | 12,49 | 12,76 | 12,49 | 12,61 | 0,64% | 1.890.504,00 |
| 19.12.2025 | 12,55 | 12,70 | 12,42 | 12,53 | -0,48% | 4.172.645,00 |
| 18.12.2025 | 12,44 | 12,92 | 12,44 | 12,59 | 1,61% | 3.186.186,00 |
| 17.12.2025 | 12,48 | 12,58 | 12,30 | 12,39 | -0,64% | 4.850.332,00 |
| 16.12.2025 | 12,40 | 12,57 | 12,30 | 12,47 | 0,00% | 3.922.919,00 |
| 15.12.2025 | 13,30 | 13,31 | 12,43 | 12,47 | -5,17% | 4.120.840,00 |
| 12.12.2025 | 13,11 | 13,28 | 12,95 | 13,15 | 0,23% | 3.600.803,00 |
| 11.12.2025 | 13,39 | 13,52 | 13,08 | 13,12 | -2,38% | 3.365.970,00 |
| 10.12.2025 | 13,04 | 13,61 | 13,01 | 13,44 | 2,99% | 3.441.357,00 |
| 09.12.2025 | 12,82 | 13,18 | 12,78 | 13,05 | 1,71% | 2.955.300,00 |
| 08.12.2025 | 12,82 | 12,99 | 12,71 | 12,83 | -0,08% | 3.833.801,00 |
| 05.12.2025 | 12,60 | 13,01 | 12,51 | 12,84 | 1,90% | 2.941.586,00 |
| 04.12.2025 | 12,54 | 12,62 | 12,33 | 12,60 | 1,20% | 3.343.733,00 |
| 03.12.2025 | 12,14 | 12,61 | 12,07 | 12,45 | 1,88% | 3.988.346,00 |
| 02.12.2025 | 11,91 | 12,22 | 11,77 | 12,22 | 3,12% | 4.989.127,00 |
| 01.12.2025 | 12,02 | 12,15 | 11,84 | 11,85 | -2,39% | 3.279.708,00 |
| 28.11.2025 | 12,06 | 12,19 | 12,04 | 12,14 | 1,08% | 1.709.597,00 |
| 26.11.2025 | 12,32 | 12,33 | 11,88 | 12,01 | -2,75% | 3.701.916,00 |
| 25.11.2025 | 12,19 | 12,43 | 12,04 | 12,35 | 2,40% | 3.521.161,00 |
| 24.11.2025 | 12,11 | 12,28 | 12,01 | 12,06 | 1,77% | 4.666.321,00 |
| 21.11.2025 | 11,57 | 12,03 | 11,45 | 11,85 | 1,72% | 4.479.273,00 |
| 20.11.2025 | 11,96 | 12,22 | 11,64 | 11,65 | -1,27% | 3.908.002,00 |
| 19.11.2025 | 11,83 | 11,90 | 11,62 | 11,80 | -0,67% | 3.580.638,00 |
| 18.11.2025 | 11,68 | 11,90 | 11,42 | 11,88 | 0,85% | 4.166.093,00 |
| 17.11.2025 | 12,04 | 12,13 | 11,59 | 11,78 | -2,73% | 4.960.361,00 |
| 14.11.2025 | 11,71 | 12,24 | 11,60 | 12,11 | 1,68% | 6.456.301,00 |
| 13.11.2025 | 12,01 | 12,26 | 11,82 | 11,91 | 2,32% | 6.682.290,00 |
| 12.11.2025 | 11,69 | 11,72 | 11,47 | 11,64 | 0,00% | 4.771.814,00 |
| 11.11.2025 | 11,36 | 11,66 | 11,32 | 11,64 | 2,74% | 3.759.260,00 |
| 10.11.2025 | 11,19 | 11,41 | 11,03 | 11,33 | 1,25% | 3.666.378,00 |
| 07.11.2025 | 10,72 | 11,21 | 10,66 | 11,19 | 3,13% | 5.149.954,00 |
| 06.11.2025 | 11,25 | 11,31 | 10,51 | 10,85 | -1,90% | 9.956.955,00 |
| 05.11.2025 | 10,94 | 11,21 | 10,93 | 11,06 | 1,28% | 8.422.874,00 |
| 04.11.2025 | 10,95 | 11,09 | 10,79 | 10,92 | -2,33% | 4.078.197,00 |
| 03.11.2025 | 11,26 | 11,32 | 10,96 | 11,18 | 0,72% | 3.959.304,00 |
| 31.10.2025 | 10,92 | 11,20 | 10,89 | 11,10 | 1,56% | 2.719.752,00 |
| 30.10.2025 | 10,90 | 11,19 | 10,85 | 10,93 | -0,18% | 2.832.289,00 |
| 29.10.2025 | 11,22 | 11,24 | 10,91 | 10,95 | -3,10% | 2.763.656,00 |
| 28.10.2025 | 11,37 | 11,44 | 11,27 | 11,30 | -0,70% | 2.331.353,00 |
| 27.10.2025 | 11,52 | 11,60 | 11,38 | 11,38 | -0,09% | 2.583.660,00 |
| 24.10.2025 | 11,53 | 11,66 | 11,36 | 11,39 | -0,26% | 2.871.961,00 |
| 23.10.2025 | 11,30 | 11,49 | 11,30 | 11,42 | 0,31% | 2.636.064,00 |
| 22.10.2025 | 11,49 | 11,56 | 11,37 | 11,39 | -1,09% | 2.892.425,00 |