15,450€
0,32%
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 | 14,90 | 15,40 | 14,90 | 15,40 | 4,76% | 234,00 |
| 01.11.2024 | 14,20 | 14,70 | 14,20 | 14,70 | 5,38% | 151,00 |
| 31.10.2024 | 14,20 | 14,50 | 13,85 | 13,95 | -3,13% | - |
| 30.10.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -1,71% | 24,00 |
| 29.10.2024 | 14,30 | 14,65 | 14,20 | 14,65 | 3,90% | - |
| 28.10.2024 | 14,30 | 14,30 | 14,10 | 14,10 | 0,71% | 202,00 |
| 25.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 10,00 |
| 24.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 6,00 |
| 23.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | 7,00 |
| 22.10.2024 | 14,20 | 14,60 | 14,20 | 14,60 | 0,00% | 369,00 |
| 21.10.2024 | 14,50 | 14,60 | 14,50 | 14,60 | -2,34% | 15,00 |
| 18.10.2024 | 14,95 | 15,10 | 14,75 | 14,95 | 0,34% | - |
| 17.10.2024 | 14,40 | 15,30 | 14,40 | 14,90 | 4,20% | 452,00 |
| 16.10.2024 | 17,00 | 17,00 | 14,30 | 14,30 | -24,93% | 1.164,00 |
| 15.10.2024 | 19,15 | 19,80 | 18,60 | 19,05 | -2,31% | - |
| 14.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 6,56% | 2,00 |
| 11.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,27% | 23,00 |
| 10.10.2024 | 18,90 | 19,10 | 18,15 | 18,25 | -3,44% | - |
| 09.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,26% | 300,00 |
| 08.10.2024 | 18,90 | 19,15 | 18,65 | 18,95 | 0,00% | - |
| 07.10.2024 | 18,75 | 18,95 | 18,45 | 18,95 | 1,61% | - |
| 04.10.2024 | 18,15 | 18,95 | 18,15 | 18,65 | 1,91% | - |
| 03.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | 10,00 |
| 02.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -4,74% | 1,00 |
| 01.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 4,00 |
| 30.09.2024 | 19,05 | 19,15 | 18,80 | 19,00 | 0,00% | - |
| 27.09.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 4,40% | 835,00 |
| 26.09.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 1,96% | 320,00 |
| 25.09.2024 | 17,65 | 18,05 | 17,45 | 17,85 | 0,56% | - |
| 24.09.2024 | 17,40 | 17,85 | 17,35 | 17,75 | -0,84% | - |
| 23.09.2024 | 17,50 | 18,00 | 17,50 | 17,90 | 0,28% | 90,00 |
| 20.09.2024 | 17,65 | 17,95 | 17,40 | 17,85 | 0,00% | - |
| 19.09.2024 | 17,70 | 18,15 | 17,60 | 17,85 | 2,29% | - |
| 18.09.2024 | 17,55 | 17,65 | 17,30 | 17,45 | -1,69% | - |
| 17.09.2024 | 17,35 | 17,85 | 17,30 | 17,75 | 2,60% | - |
| 16.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | 25,00 |
| 13.09.2024 | 17,00 | 17,75 | 16,95 | 17,60 | 2,03% | - |
| 12.09.2024 | 17,40 | 17,70 | 17,05 | 17,25 | 4,23% | - |
| 11.09.2024 | 16,55 | 16,85 | 16,35 | 16,55 | 0,61% | - |
| 10.09.2024 | 16,45 | 16,70 | 16,25 | 16,45 | 0,30% | - |
| 09.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 245,00 |
| 06.09.2024 | 16,10 | 16,20 | 16,10 | 16,20 | -5,81% | 1.050,00 |
| 05.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,08% | 270,00 |
| 04.09.2024 | 17,00 | 17,50 | 16,65 | 16,85 | -5,07% | - |
| 03.09.2024 | 18,50 | 18,60 | 17,75 | 17,75 | -5,59% | - |
| 02.09.2024 | 18,80 | 18,80 | 18,20 | 18,80 | 1,35% | 503,00 |
| 30.08.2024 | 18,60 | 18,95 | 18,55 | 18,55 | 0,00% | - |
| 29.08.2024 | 17,80 | 18,80 | 17,80 | 18,55 | 0,82% | - |
| 28.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 10,00 |
| 27.08.2024 | 18,40 | 18,45 | 18,05 | 18,20 | -1,89% | - |
| 26.08.2024 | 18,70 | 18,80 | 18,45 | 18,55 | -0,27% | - |
| 23.08.2024 | 18,25 | 18,75 | 18,25 | 18,60 | 1,09% | - |
| 22.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,41% | 100,00 |
| 21.08.2024 | 18,95 | 19,45 | 18,95 | 19,05 | 0,53% | - |
| 20.08.2024 | 19,30 | 19,30 | 18,75 | 18,95 | 0,26% | - |
| 19.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | 130,00 |
| 16.08.2024 | 19,40 | 19,60 | 19,40 | 19,60 | 2,08% | 132,00 |
| 15.08.2024 | 18,80 | 19,65 | 18,70 | 19,20 | 1,86% | - |
| 14.08.2024 | 18,70 | 18,90 | 18,55 | 18,85 | 3,01% | - |
| 13.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,10% | 20,00 |
| 12.08.2024 | 17,55 | 17,95 | 17,45 | 17,75 | 2,01% | - |
| 09.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -3,60% | 260,00 |
| 08.08.2024 | 17,15 | 18,15 | 17,00 | 18,05 | 0,56% | - |
| 07.08.2024 | 17,55 | 18,10 | 17,50 | 17,95 | 3,46% | - |
| 06.08.2024 | 17,85 | 17,95 | 17,35 | 17,35 | -2,53% | - |
| 05.08.2024 | 17,40 | 18,00 | 17,30 | 17,80 | -4,81% | 182,00 |
| 02.08.2024 | 19,80 | 20,00 | 18,70 | 18,70 | -10,95% | 834,00 |
| 01.08.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -1,41% | 197,00 |
| 31.07.2024 | 20,90 | 21,40 | 20,90 | 21,30 | 1,91% | - |
| 30.07.2024 | 21,30 | 21,70 | 20,90 | 20,90 | -2,34% | - |
| 29.07.2024 | 21,50 | 21,90 | 21,30 | 21,40 | 0,47% | - |
| 26.07.2024 | 21,10 | 22,00 | 21,10 | 21,30 | 1,43% | - |
| 25.07.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -5,41% | 284,00 |
| 24.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 1,00 |
| 23.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 1,00 |
| 22.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 2,00 |
| 19.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,20% | 50,00 |
| 18.07.2024 | 23,40 | 23,70 | 22,50 | 22,70 | -9,20% | - |
| 17.07.2024 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | 164,00 |
| 16.07.2024 | 27,80 | 27,80 | 25,00 | 25,00 | -7,41% | 315,00 |
| 15.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | 4,00 |
| 12.07.2024 | 26,20 | 27,30 | 26,20 | 26,90 | 2,67% | - |
| 11.07.2024 | 27,00 | 27,00 | 25,80 | 26,20 | -2,24% | 1.570,00 |
| 10.07.2024 | 25,40 | 27,00 | 24,60 | 26,80 | 19,64% | 1.245,00 |
| 09.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 178,00 |
| 08.07.2024 | 21,60 | 22,40 | 21,60 | 22,20 | 3,74% | 60,00 |
| 05.07.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 450,00 |
| 04.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 10,00 |
| 03.07.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -3,74% | 367,00 |
| 02.07.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 175,00 |
| 01.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 340,00 |
| 28.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 19,00 |
| 27.06.2024 | 21,60 | 21,60 | 20,90 | 20,90 | -2,34% | - |
| 26.06.2024 | 21,20 | 21,40 | 21,00 | 21,40 | 2,88% | 167,00 |
| 25.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 50,00 |
| 24.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 5,00 |
| 21.06.2024 | 20,80 | 21,20 | 20,80 | 21,20 | -2,30% | 1.155,00 |
| 20.06.2024 | 22,60 | 22,60 | 21,50 | 21,70 | -3,98% | - |
| 19.06.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 3,67% | 273,00 |
| 18.06.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 4,81% | 400,00 |