5,370$
8,92%
Echtzeit-Aktienkurs Smart Sand Inc.
Bid:
Ask:
Aktienkurse zur Smart Sand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,90 | 5,39 | 4,88 | 5,36 | 8,72% | 676.653,00 |
| 12.02.2026 | 5,02 | 5,09 | 4,76 | 4,93 | -0,60% | 350.174,00 |
| 11.02.2026 | 4,71 | 5,09 | 4,71 | 4,96 | 3,12% | 555.419,00 |
| 10.02.2026 | 4,89 | 4,90 | 4,64 | 4,81 | -1,64% | 381.483,00 |
| 09.02.2026 | 4,91 | 5,04 | 4,81 | 4,89 | -0,41% | 330.713,00 |
| 06.02.2026 | 4,69 | 4,99 | 4,68 | 4,91 | 5,36% | 405.776,00 |
| 05.02.2026 | 4,62 | 4,78 | 4,62 | 4,66 | 0,22% | 165.872,00 |
| 04.02.2026 | 4,91 | 4,91 | 4,59 | 4,65 | -5,30% | 412.829,00 |
| 03.02.2026 | 4,72 | 4,94 | 4,72 | 4,91 | 4,47% | 570.316,00 |
| 02.02.2026 | 4,62 | 4,86 | 4,50 | 4,70 | 1,08% | 399.380,00 |
| 30.01.2026 | 4,76 | 4,79 | 4,58 | 4,65 | -2,31% | 346.984,00 |
| 29.01.2026 | 4,79 | 4,85 | 4,61 | 4,76 | 1,28% | 274.583,00 |
| 28.01.2026 | 4,72 | 4,74 | 4,58 | 4,70 | 1,08% | 349.094,00 |
| 27.01.2026 | 4,56 | 4,75 | 4,50 | 4,65 | 2,42% | 339.591,00 |
| 26.01.2026 | 4,65 | 4,68 | 4,47 | 4,54 | -2,37% | 303.132,00 |
| 23.01.2026 | 4,59 | 4,68 | 4,41 | 4,65 | 1,31% | 463.237,00 |
| 22.01.2026 | 4,18 | 4,61 | 4,13 | 4,59 | 9,81% | 871.296,00 |
| 21.01.2026 | 3,91 | 4,27 | 3,88 | 4,18 | 9,08% | 660.124,00 |
| 20.01.2026 | 3,87 | 3,93 | 3,82 | 3,83 | -1,74% | 197.435,00 |
| 16.01.2026 | 3,80 | 3,91 | 3,74 | 3,90 | 3,17% | 202.483,00 |
| 15.01.2026 | 3,85 | 3,87 | 3,68 | 3,78 | -2,33% | 184.765,00 |
| 14.01.2026 | 3,92 | 4,14 | 3,83 | 3,87 | -1,53% | 328.794,00 |
| 13.01.2026 | 3,81 | 3,97 | 3,80 | 3,93 | 3,15% | 266.120,00 |
| 12.01.2026 | 3,90 | 3,93 | 3,65 | 3,81 | -2,06% | 457.421,00 |
| 09.01.2026 | 3,86 | 3,95 | 3,76 | 3,89 | 1,30% | 222.804,00 |
| 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 |