17,750€
1,72%
Echtzeit-Aktienkurs Smart Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Smart Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 17,70 | 18,15 | 17,60 | 17,75 | 1,72% | - |
| 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 |
| 17.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 45,00 |
| 14.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 50,00 |
| 13.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 238,00 |
| 12.06.2024 | 21,00 | 21,00 | 20,60 | 20,60 | 2,49% | 454,00 |
| 11.06.2024 | 20,30 | 20,30 | 20,00 | 20,10 | 2,03% | - |
| 10.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 1,00 |
| 07.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 06.06.2024 | 19,50 | 20,00 | 19,50 | 20,00 | 6,95% | 300,00 |
| 05.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 04.06.2024 | 18,70 | 18,70 | 18,50 | 18,50 | -1,60% | - |
| 03.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 31.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 30.05.2024 | 18,90 | 18,90 | 18,70 | 18,70 | -3,11% | - |
| 29.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 28.05.2024 | 18,80 | 19,40 | 18,80 | 19,40 | 3,19% | 1,00 |
| 27.05.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 24.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 23.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 22.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 21.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 20.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 17.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 16.05.2024 | 18,10 | 18,50 | 18,10 | 18,50 | 4,52% | 2,00 |
| 15.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 14.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 13.05.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 10.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 09.05.2024 | 17,60 | 17,60 | 17,40 | 17,40 | 1,75% | - |
| 08.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 07.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 06.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,66% | - |
| 03.05.2024 | 17,35 | 18,10 | 17,35 | 17,75 | 5,65% | - |