3,940$
2,60%
Echtzeit-Aktienkurs Smart Sand Inc.
Bid:
Ask:
Aktienkurse zur Smart Sand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3,83 | 3,95 | 3,77 | 3,94 | 2,60% | 20.542,00 |
| 08.01.2026 | 3,86 | 3,89 | 3,80 | 3,84 | -0,52% | 213.782,00 |
| 07.01.2026 | 3,83 | 3,89 | 3,76 | 3,86 | 1,31% | 266.352,00 |
| 06.01.2026 | 4,26 | 4,26 | 3,72 | 3,81 | -8,08% | 498.802,00 |
| 05.01.2026 | 4,05 | 4,24 | 3,99 | 4,15 | 2,60% | 650.790,00 |
| 02.01.2026 | 4,00 | 4,12 | 3,94 | 4,04 | 1,00% | 253.196,00 |
| 31.12.2025 | 4,00 | 4,04 | 3,92 | 4,00 | 1,27% | 210.373,00 |
| 30.12.2025 | 3,90 | 4,07 | 3,82 | 3,95 | 1,28% | 374.540,00 |
| 29.12.2025 | 3,86 | 3,93 | 3,68 | 3,90 | 1,04% | 239.541,00 |
| 26.12.2025 | 3,87 | 4,15 | 3,81 | 3,86 | 0,00% | 196.958,00 |
| 24.12.2025 | 3,93 | 4,04 | 3,86 | 3,86 | -3,02% | 158.720,00 |
| 23.12.2025 | 3,84 | 4,00 | 3,82 | 3,98 | 3,38% | 317.950,00 |
| 22.12.2025 | 3,41 | 3,89 | 3,41 | 3,85 | 13,57% | 483.813,00 |
| 19.12.2025 | 3,60 | 3,60 | 3,38 | 3,39 | -5,31% | 556.405,00 |
| 18.12.2025 | 3,81 | 3,96 | 3,56 | 3,58 | -6,28% | 268.616,00 |
| 17.12.2025 | 3,66 | 3,85 | 3,61 | 3,82 | 5,82% | 278.088,00 |
| 16.12.2025 | 3,98 | 4,03 | 3,49 | 3,61 | -9,86% | 572.606,00 |
| 15.12.2025 | 4,05 | 4,11 | 3,91 | 4,01 | -1,35% | 444.545,00 |
| 12.12.2025 | 3,96 | 4,17 | 3,91 | 4,06 | 3,31% | 408.858,00 |
| 11.12.2025 | 3,92 | 3,96 | 3,71 | 3,93 | 0,51% | 352.602,00 |
| 10.12.2025 | 3,60 | 3,98 | 3,59 | 3,91 | 9,83% | 623.086,00 |
| 09.12.2025 | 4,32 | 4,32 | 3,29 | 3,56 | -21,06% | 1.972.976,00 |
| 08.12.2025 | 3,93 | 4,51 | 3,88 | 4,51 | 15,94% | 1.450.526,00 |
| 05.12.2025 | 3,89 | 3,94 | 3,65 | 3,89 | 0,52% | 727.246,00 |
| 04.12.2025 | 3,59 | 3,89 | 3,51 | 3,87 | 10,57% | 678.811,00 |
| 03.12.2025 | 3,34 | 3,54 | 3,18 | 3,50 | 2,94% | 801.800,00 |
| 02.12.2025 | 3,30 | 3,48 | 3,21 | 3,40 | 4,29% | 606.882,00 |
| 01.12.2025 | 3,00 | 3,26 | 2,99 | 3,26 | 10,51% | 463.998,00 |
| 28.11.2025 | 2,96 | 2,98 | 2,85 | 2,95 | 0,68% | 145.540,00 |
| 26.11.2025 | 2,89 | 2,97 | 2,86 | 2,93 | 1,38% | 165.074,00 |
| 25.11.2025 | 2,99 | 3,00 | 2,82 | 2,89 | 0,35% | 233.640,00 |
| 24.11.2025 | 2,81 | 3,00 | 2,80 | 2,88 | 3,97% | 471.429,00 |
| 21.11.2025 | 2,84 | 2,90 | 2,75 | 2,77 | -2,46% | 225.044,00 |
| 20.11.2025 | 2,78 | 2,90 | 2,73 | 2,84 | 4,03% | 239.344,00 |
| 19.11.2025 | 2,67 | 2,80 | 2,62 | 2,73 | 0,37% | 229.492,00 |
| 18.11.2025 | 2,75 | 2,79 | 2,50 | 2,72 | -1,09% | 311.921,00 |
| 17.11.2025 | 2,54 | 2,83 | 2,54 | 2,75 | 10,00% | 676.135,00 |
| 14.11.2025 | 2,50 | 2,55 | 2,45 | 2,50 | 1,21% | 341.559,00 |
| 13.11.2025 | 2,40 | 2,54 | 2,40 | 2,47 | 6,93% | 346.532,00 |
| 12.11.2025 | 2,39 | 2,40 | 2,23 | 2,31 | -1,28% | 205.919,00 |
| 11.11.2025 | 2,22 | 2,38 | 2,22 | 2,34 | 5,17% | 446.259,00 |
| 10.11.2025 | 2,09 | 2,25 | 2,09 | 2,23 | 6,46% | 33.445,00 |
| 07.11.2025 | 2,08 | 2,15 | 2,08 | 2,09 | -2,34% | 98.921,00 |
| 06.11.2025 | 2,12 | 2,15 | 2,08 | 2,14 | 0,00% | 30.910,00 |
| 05.11.2025 | 2,12 | 2,16 | 2,12 | 2,14 | 0,00% | 34.109,00 |
| 04.11.2025 | 2,15 | 2,17 | 2,11 | 2,14 | -0,47% | 48.911,00 |
| 03.11.2025 | 2,15 | 2,20 | 2,10 | 2,15 | 0,00% | 49.275,00 |
| 31.10.2025 | 2,14 | 2,18 | 2,13 | 2,15 | 0,94% | 27.890,00 |
| 30.10.2025 | 2,14 | 2,20 | 2,11 | 2,13 | -1,16% | 33.652,00 |
| 29.10.2025 | 2,19 | 2,22 | 2,16 | 2,16 | -2,93% | 45.756,00 |
| 28.10.2025 | 2,22 | 2,25 | 2,20 | 2,22 | -0,45% | 67.098,00 |
| 27.10.2025 | 2,24 | 2,30 | 2,20 | 2,23 | -0,45% | 183.273,00 |
| 24.10.2025 | 2,26 | 2,27 | 2,21 | 2,24 | 0,45% | 183.804,00 |
| 23.10.2025 | 2,15 | 2,28 | 2,13 | 2,23 | 6,70% | 351.860,00 |
| 22.10.2025 | 2,07 | 2,13 | 2,06 | 2,09 | 0,97% | 28.109,00 |
| 21.10.2025 | 2,08 | 2,13 | 2,05 | 2,07 | -1,43% | 74.158,00 |
| 20.10.2025 | 2,07 | 2,14 | 2,05 | 2,10 | 1,94% | 45.302,00 |
| 17.10.2025 | 2,12 | 2,13 | 2,03 | 2,06 | -4,19% | 74.581,00 |
| 16.10.2025 | 2,14 | 2,16 | 2,10 | 2,15 | 0,47% | 68.803,00 |
| 15.10.2025 | 2,18 | 2,18 | 2,11 | 2,14 | -1,83% | 41.924,00 |
| 14.10.2025 | 2,05 | 2,18 | 2,05 | 2,18 | 2,83% | 153.802,00 |
| 13.10.2025 | 2,05 | 2,15 | 2,05 | 2,12 | 4,43% | 78.170,00 |
| 10.10.2025 | 2,13 | 2,13 | 2,03 | 2,03 | -4,69% | 132.504,00 |
| 09.10.2025 | 2,19 | 2,19 | 2,13 | 2,13 | -2,74% | 81.528,00 |
| 08.10.2025 | 2,14 | 2,22 | 2,14 | 2,19 | 1,86% | 107.811,00 |
| 07.10.2025 | 2,19 | 2,19 | 2,09 | 2,15 | -1,83% | 44.734,00 |
| 06.10.2025 | 2,12 | 2,21 | 2,08 | 2,19 | 2,82% | 154.343,00 |
| 03.10.2025 | 2,10 | 2,13 | 2,10 | 2,13 | 1,43% | 71.899,00 |
| 02.10.2025 | 2,08 | 2,14 | 2,03 | 2,10 | -0,94% | 94.045,00 |
| 01.10.2025 | 2,12 | 2,14 | 2,12 | 2,12 | -0,93% | 30.825,00 |
| 30.09.2025 | 2,14 | 2,14 | 2,10 | 2,14 | 0,47% | 75.359,00 |
| 29.09.2025 | 2,14 | 2,16 | 2,13 | 2,13 | -0,47% | 78.224,00 |
| 26.09.2025 | 2,14 | 2,15 | 2,12 | 2,14 | 0,00% | 57.417,00 |
| 25.09.2025 | 2,13 | 2,15 | 2,12 | 2,14 | 0,47% | 89.105,00 |
| 24.09.2025 | 2,15 | 2,15 | 2,09 | 2,13 | 0,95% | 78.664,00 |
| 23.09.2025 | 2,15 | 2,16 | 2,09 | 2,11 | -2,76% | 199.871,00 |
| 22.09.2025 | 2,12 | 2,19 | 2,12 | 2,17 | 1,88% | 116.440,00 |
| 19.09.2025 | 2,12 | 2,13 | 2,07 | 2,13 | 0,47% | 184.235,00 |
| 18.09.2025 | 2,02 | 2,13 | 2,01 | 2,12 | 6,00% | 256.090,00 |
| 17.09.2025 | 1,99 | 2,02 | 1,94 | 2,00 | 1,52% | 138.795,00 |
| 16.09.2025 | 1,90 | 1,98 | 1,90 | 1,97 | 4,79% | 123.018,00 |
| 15.09.2025 | 1,89 | 1,96 | 1,88 | 1,88 | -0,53% | 87.823,00 |
| 12.09.2025 | 1,93 | 1,93 | 1,89 | 1,89 | -0,53% | 95.326,00 |
| 11.09.2025 | 1,90 | 1,93 | 1,89 | 1,90 | 0,53% | 59.237,00 |
| 10.09.2025 | 1,90 | 1,93 | 1,89 | 1,89 | -0,53% | 42.980,00 |
| 09.09.2025 | 1,94 | 1,94 | 1,88 | 1,90 | -1,55% | 36.377,00 |
| 08.09.2025 | 1,96 | 1,96 | 1,93 | 1,93 | 1,31% | 89.388,00 |
| 05.09.2025 | 1,94 | 1,96 | 1,89 | 1,91 | -2,31% | 106.492,00 |
| 04.09.2025 | 1,88 | 1,95 | 1,88 | 1,95 | 3,72% | 102.470,00 |
| 03.09.2025 | 1,90 | 1,92 | 1,88 | 1,88 | -3,09% | 122.087,00 |
| 02.09.2025 | 1,92 | 1,96 | 1,91 | 1,94 | 0,00% | 21.911,00 |
| 29.08.2025 | 1,94 | 1,99 | 1,94 | 1,94 | -1,02% | 82.463,00 |
| 28.08.2025 | 1,96 | 1,98 | 1,92 | 1,96 | -1,01% | 86.177,00 |
| 27.08.2025 | 1,96 | 2,00 | 1,96 | 1,98 | 1,02% | 35.621,00 |
| 26.08.2025 | 1,98 | 2,02 | 1,95 | 1,96 | -1,01% | 41.383,00 |
| 25.08.2025 | 2,00 | 2,02 | 1,97 | 1,98 | -1,00% | 25.812,00 |
| 22.08.2025 | 2,01 | 2,03 | 1,98 | 2,00 | 0,50% | 103.245,00 |
| 21.08.2025 | 1,97 | 2,03 | 1,94 | 1,99 | 0,51% | 130.793,00 |
| 20.08.2025 | 1,98 | 1,99 | 1,95 | 1,98 | 1,54% | 57.141,00 |
| 19.08.2025 | 2,00 | 2,04 | 1,91 | 1,95 | 0,00% | 226.986,00 |