47,825€
2,63%
Echtzeit-Aktienkurs Smartsheet Inc.
Bid:
Ask:
Aktienkurse zur Smartsheet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 46,91 | 47,62 | 46,69 | 47,22 | 1,32% | - |
| 13.09.2024 | 45,85 | 47,42 | 45,15 | 46,60 | 2,22% | 335,00 |
| 12.09.2024 | 46,75 | 46,75 | 45,59 | 45,59 | -0,89% | 105,00 |
| 11.09.2024 | 46,36 | 46,36 | 46,00 | 46,00 | -0,71% | 18,00 |
| 10.09.2024 | 47,24 | 47,24 | 46,33 | 46,33 | -2,38% | 29,00 |
| 09.09.2024 | 47,15 | 48,98 | 47,15 | 47,46 | 0,04% | 1.249,00 |
| 06.09.2024 | 46,01 | 49,02 | 46,01 | 47,44 | 6,97% | 346,00 |
| 05.09.2024 | 41,50 | 45,70 | 41,49 | 44,35 | 6,05% | 175,00 |
| 04.09.2024 | 41,82 | 41,82 | 41,82 | 41,82 | -4,85% | 25,00 |
| 03.09.2024 | 43,81 | 44,15 | 43,81 | 43,95 | -1,21% | 59,00 |
| 02.09.2024 | 44,24 | 44,49 | 44,24 | 44,49 | -0,56% | 7,00 |
| 30.08.2024 | 44,74 | 44,74 | 44,74 | 44,74 | 1,29% | 30,00 |
| 29.08.2024 | 43,13 | 44,17 | 43,13 | 44,17 | 0,09% | 98,00 |
| 28.08.2024 | 44,02 | 44,13 | 44,02 | 44,13 | -0,38% | 150,00 |
| 27.08.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -0,27% | 5,00 |
| 26.08.2024 | 44,42 | 44,42 | 44,42 | 44,42 | -0,28% | 3,00 |
| 23.08.2024 | 44,45 | 44,76 | 43,99 | 44,55 | -1,14% | - |
| 22.08.2024 | 44,27 | 45,06 | 44,27 | 45,06 | 1,69% | 50,00 |
| 21.08.2024 | 44,30 | 44,31 | 44,30 | 44,31 | -2,70% | 20,00 |
| 20.08.2024 | 45,54 | 45,54 | 45,54 | 45,54 | 1,74% | 2,00 |
| 19.08.2024 | 44,87 | 45,00 | 44,76 | 44,76 | 0,65% | 487,00 |
| 16.08.2024 | 44,11 | 44,47 | 43,98 | 44,47 | 0,61% | 92,00 |
| 15.08.2024 | 44,00 | 44,69 | 44,00 | 44,20 | 1,28% | 257,00 |
| 14.08.2024 | 43,64 | 43,64 | 43,64 | 43,64 | 0,43% | 15,00 |
| 13.08.2024 | 42,99 | 43,63 | 42,67 | 43,46 | 2,03% | - |
| 12.08.2024 | 42,55 | 43,14 | 42,37 | 42,59 | -0,19% | - |
| 09.08.2024 | 41,72 | 43,21 | 41,42 | 42,67 | 5,51% | - |
| 08.08.2024 | 40,44 | 40,44 | 40,44 | 40,44 | -1,70% | 130,00 |
| 07.08.2024 | 42,19 | 42,19 | 41,14 | 41,14 | -1,46% | 53,00 |
| 06.08.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 0,82% | 80,00 |
| 05.08.2024 | 39,65 | 41,41 | 39,65 | 41,41 | -1,36% | 822,00 |
| 02.08.2024 | 42,51 | 42,54 | 41,69 | 41,98 | -6,69% | 635,00 |
| 01.08.2024 | 44,99 | 44,99 | 44,99 | 44,99 | 0,38% | 4,00 |
| 31.07.2024 | 44,82 | 44,82 | 44,82 | 44,82 | 2,31% | 35,00 |
| 30.07.2024 | 44,57 | 45,09 | 43,67 | 43,81 | -1,77% | - |
| 29.07.2024 | 44,59 | 44,60 | 44,59 | 44,60 | -0,35% | 379,00 |
| 26.07.2024 | 43,65 | 44,99 | 43,50 | 44,76 | 3,50% | - |
| 25.07.2024 | 43,48 | 43,48 | 43,24 | 43,24 | -1,50% | 45,00 |
| 24.07.2024 | 44,52 | 44,52 | 43,90 | 43,90 | -2,10% | 144,00 |
| 23.07.2024 | 44,04 | 45,00 | 44,04 | 44,84 | 0,18% | 284,00 |
| 22.07.2024 | 44,98 | 44,98 | 44,59 | 44,76 | 1,89% | 80,00 |
| 19.07.2024 | 43,75 | 44,01 | 43,00 | 43,93 | -0,16% | 984,00 |
| 18.07.2024 | 41,61 | 44,00 | 41,61 | 44,00 | 6,10% | 37,00 |
| 17.07.2024 | 41,31 | 41,47 | 41,31 | 41,47 | 0,85% | 272,00 |
| 16.07.2024 | 40,88 | 41,32 | 40,50 | 41,12 | 1,51% | 225,00 |
| 15.07.2024 | 40,11 | 40,64 | 39,78 | 40,51 | 1,61% | - |
| 12.07.2024 | 39,85 | 39,88 | 39,85 | 39,87 | 0,00% | 207,00 |
| 11.07.2024 | 39,87 | 40,81 | 39,70 | 39,87 | -0,62% | - |
| 10.07.2024 | 40,12 | 40,12 | 40,12 | 40,12 | 1,39% | 10,00 |
| 09.07.2024 | 40,79 | 40,79 | 39,57 | 39,57 | -1,54% | 150,00 |
| 08.07.2024 | 40,06 | 40,19 | 40,06 | 40,19 | -0,84% | 200,00 |
| 05.07.2024 | 39,99 | 40,96 | 39,77 | 40,53 | 0,75% | - |
| 04.07.2024 | 40,23 | 40,23 | 40,23 | 40,23 | -0,86% | 40,00 |
| 03.07.2024 | 40,50 | 40,58 | 40,50 | 40,58 | -1,07% | 251,00 |
| 02.07.2024 | 41,35 | 42,01 | 40,83 | 41,02 | -0,29% | - |
| 01.07.2024 | 41,14 | 41,14 | 41,14 | 41,14 | -0,24% | 10,00 |
| 28.06.2024 | 40,58 | 41,43 | 40,58 | 41,24 | 0,68% | 862,00 |
| 27.06.2024 | 40,56 | 40,96 | 40,56 | 40,96 | 1,89% | 96,00 |
| 26.06.2024 | 39,47 | 40,25 | 39,47 | 40,20 | 2,71% | 135,00 |
| 25.06.2024 | 39,14 | 39,14 | 39,14 | 39,14 | -0,33% | 13,00 |
| 24.06.2024 | 39,92 | 39,94 | 38,95 | 39,27 | 0,67% | - |
| 21.06.2024 | 38,55 | 39,44 | 38,43 | 39,01 | 1,88% | - |
| 20.06.2024 | 38,96 | 38,96 | 38,13 | 38,29 | -0,42% | 283,00 |
| 19.06.2024 | 38,51 | 38,51 | 38,43 | 38,45 | -0,85% | - |
| 18.06.2024 | 38,78 | 38,78 | 38,78 | 38,78 | 0,18% | 130,00 |
| 17.06.2024 | 39,34 | 39,39 | 38,50 | 38,71 | -0,85% | 508,00 |
| 14.06.2024 | 39,50 | 39,55 | 39,04 | 39,04 | -0,31% | 235,00 |
| 13.06.2024 | 40,78 | 40,87 | 39,16 | 39,16 | -3,36% | 1.557,00 |
| 12.06.2024 | 41,50 | 41,50 | 40,52 | 40,52 | -0,66% | 129,00 |
| 11.06.2024 | 39,94 | 40,79 | 39,94 | 40,79 | -0,05% | 380,00 |
| 10.06.2024 | 40,78 | 40,81 | 40,78 | 40,81 | -0,20% | 150,00 |
| 07.06.2024 | 40,89 | 40,89 | 40,89 | 40,89 | 1,21% | 25,00 |
| 06.06.2024 | 39,24 | 41,30 | 39,24 | 40,40 | 17,10% | 596,00 |
| 05.06.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,23% | 9,00 |
| 04.06.2024 | 34,49 | 34,93 | 34,49 | 34,93 | 2,74% | 156,00 |
| 03.06.2024 | 33,94 | 34,03 | 33,94 | 34,00 | 0,56% | 327,00 |
| 31.05.2024 | 34,01 | 34,01 | 33,81 | 33,81 | -1,69% | 101,00 |
| 30.05.2024 | 35,36 | 35,36 | 34,39 | 34,39 | -4,92% | 66,00 |
| 29.05.2024 | 36,17 | 36,17 | 36,17 | 36,17 | 0,75% | 2,00 |
| 28.05.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -1,91% | 22,00 |
| 27.05.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,03% | 100,00 |
| 24.05.2024 | 37,98 | 37,98 | 36,61 | 36,61 | -3,43% | 148,00 |
| 23.05.2024 | 39,04 | 39,04 | 37,91 | 37,91 | -2,19% | 364,00 |
| 22.05.2024 | 38,36 | 38,96 | 38,19 | 38,76 | 0,98% | - |
| 21.05.2024 | 38,59 | 38,69 | 38,03 | 38,39 | 0,22% | - |
| 20.05.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -1,71% | 300,00 |
| 17.05.2024 | 38,61 | 39,14 | 38,48 | 38,97 | 2,46% | - |
| 16.05.2024 | 37,86 | 38,09 | 37,46 | 38,03 | -0,70% | 496,00 |
| 15.05.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 2,75% | 20,00 |
| 14.05.2024 | 37,26 | 37,91 | 37,05 | 37,28 | -1,44% | - |
| 13.05.2024 | 37,82 | 37,82 | 37,82 | 37,82 | 3,64% | 25,00 |
| 10.05.2024 | 36,40 | 36,49 | 36,40 | 36,49 | 1,84% | 32,00 |
| 09.05.2024 | 35,83 | 35,83 | 35,83 | 35,83 | -0,47% | 1,00 |
| 08.05.2024 | 36,62 | 36,62 | 36,00 | 36,00 | -1,21% | 441,00 |
| 07.05.2024 | 36,44 | 36,44 | 36,44 | 36,44 | 0,25% | 100,00 |
| 06.05.2024 | 36,16 | 36,35 | 36,16 | 36,35 | 1,85% | 18,00 |
| 03.05.2024 | 35,69 | 35,69 | 35,69 | 35,69 | 0,07% | 28,00 |
| 02.05.2024 | 35,87 | 37,43 | 35,44 | 35,67 | -0,01% | - |
| 30.04.2024 | 35,96 | 35,96 | 35,67 | 35,67 | 0,17% | 45,00 |
| 29.04.2024 | 35,82 | 36,21 | 35,33 | 35,61 | -1,47% | - |