54,950€
0,64%
Echtzeit-Aktienkurs Smartsheet Inc.
Bid:
Ask:
Aktienkurse zur Smartsheet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 54,94 | 55,00 | 54,65 | 54,85 | 0,46% | - |
| 16.01.2025 | 55,44 | 55,44 | 54,60 | 54,60 | -0,20% | 60,00 |
| 15.01.2025 | 54,74 | 54,84 | 54,45 | 54,71 | 0,24% | - |
| 14.01.2025 | 54,66 | 54,66 | 54,58 | 54,58 | -0,58% | 73,00 |
| 13.01.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -0,18% | 24,00 |
| 10.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 2,38% | 50,00 |
| 09.01.2025 | 53,72 | 53,72 | 53,72 | 53,72 | -0,78% | 100,00 |
| 08.01.2025 | 54,14 | 54,14 | 54,14 | 54,14 | -0,11% | 10,00 |
| 07.01.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,30% | 20,00 |
| 06.01.2025 | 54,04 | 54,04 | 54,04 | 54,04 | -0,70% | 10,00 |
| 03.01.2025 | 54,42 | 54,42 | 54,42 | 54,42 | -0,53% | 20,00 |
| 02.01.2025 | 54,11 | 55,02 | 54,11 | 54,71 | 1,31% | - |
| 30.12.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,56% | 28,00 |
| 27.12.2024 | 53,80 | 53,80 | 53,70 | 53,70 | -0,19% | 123,00 |
| 23.12.2024 | 53,68 | 53,80 | 53,68 | 53,80 | 0,45% | 2,00 |
| 20.12.2024 | 53,52 | 53,76 | 53,52 | 53,56 | -0,78% | 203,00 |
| 19.12.2024 | 53,98 | 53,98 | 53,98 | 53,98 | -0,04% | 57,00 |
| 18.12.2024 | 53,78 | 54,00 | 53,78 | 54,00 | 1,43% | 110,00 |
| 17.12.2024 | 53,24 | 53,24 | 53,24 | 53,24 | 0,38% | 26,00 |
| 16.12.2024 | 53,04 | 53,04 | 53,04 | 53,04 | -0,41% | 20,00 |
| 13.12.2024 | 53,98 | 53,98 | 53,26 | 53,26 | -0,21% | 154,00 |
| 12.12.2024 | 53,20 | 53,53 | 53,20 | 53,37 | 0,02% | - |
| 11.12.2024 | 53,50 | 53,50 | 52,88 | 53,36 | 0,09% | 304,00 |
| 10.12.2024 | 53,14 | 53,39 | 53,13 | 53,31 | 0,55% | - |
| 09.12.2024 | 52,82 | 53,02 | 52,82 | 53,02 | -0,26% | 420,00 |
| 06.12.2024 | 52,82 | 53,20 | 52,82 | 53,16 | 0,23% | 477,00 |
| 05.12.2024 | 53,04 | 53,04 | 53,04 | 53,04 | -0,79% | 155,00 |
| 04.12.2024 | 53,46 | 53,46 | 53,46 | 53,46 | 0,30% | 25,00 |
| 03.12.2024 | 53,82 | 53,82 | 52,90 | 53,30 | -0,34% | 270,00 |
| 02.12.2024 | 53,64 | 53,74 | 53,48 | 53,48 | 0,77% | 43,00 |
| 29.11.2024 | 52,77 | 53,11 | 52,70 | 53,07 | 0,51% | - |
| 28.11.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -0,64% | 75,00 |
| 27.11.2024 | 52,86 | 53,14 | 52,86 | 53,14 | -0,64% | 35,00 |
| 26.11.2024 | 53,48 | 53,48 | 53,48 | 53,48 | 0,19% | 4,00 |
| 25.11.2024 | 53,38 | 53,38 | 53,38 | 53,38 | -0,45% | 10,00 |
| 22.11.2024 | 53,62 | 53,62 | 53,62 | 53,62 | 0,68% | 25,00 |
| 21.11.2024 | 52,93 | 53,50 | 52,83 | 53,26 | 0,19% | - |
| 20.11.2024 | 53,16 | 53,16 | 53,16 | 53,16 | 0,80% | 20,00 |
| 19.11.2024 | 52,78 | 52,78 | 52,74 | 52,74 | 0,08% | 27,00 |
| 18.11.2024 | 52,86 | 52,86 | 52,70 | 52,70 | -0,53% | 170,00 |
| 15.11.2024 | 52,44 | 52,98 | 52,44 | 52,98 | 1,03% | 188,00 |
| 14.11.2024 | 52,44 | 52,44 | 52,44 | 52,44 | -0,72% | 50,00 |
| 13.11.2024 | 52,82 | 52,82 | 52,82 | 52,82 | 0,61% | 18,00 |
| 12.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,08% | 100,00 |
| 11.11.2024 | 52,26 | 52,50 | 52,26 | 52,46 | 0,34% | 217,00 |
| 08.11.2024 | 51,30 | 52,28 | 51,30 | 52,28 | 0,71% | 132,00 |
| 07.11.2024 | 52,22 | 52,28 | 51,71 | 51,91 | -0,40% | - |
| 06.11.2024 | 52,18 | 52,18 | 52,12 | 52,12 | 0,54% | 361,00 |
| 05.11.2024 | 51,10 | 51,84 | 51,10 | 51,84 | 1,01% | 50,00 |
| 04.11.2024 | 51,22 | 51,34 | 51,22 | 51,32 | -1,08% | 118,00 |
| 01.11.2024 | 52,52 | 52,52 | 51,80 | 51,88 | -0,04% | 134,00 |
| 31.10.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -0,19% | 55,00 |
| 30.10.2024 | 52,02 | 52,02 | 52,00 | 52,00 | -0,54% | 82,00 |
| 29.10.2024 | 51,76 | 52,28 | 51,76 | 52,28 | 0,11% | 110,00 |
| 28.10.2024 | 53,10 | 53,10 | 52,22 | 52,22 | -0,65% | 1.010,00 |
| 25.10.2024 | 52,50 | 52,56 | 52,50 | 52,56 | 0,54% | 9,00 |
| 24.10.2024 | 52,00 | 52,28 | 52,00 | 52,28 | 0,93% | 80,00 |
| 23.10.2024 | 51,72 | 51,84 | 51,72 | 51,80 | 1,09% | 263,00 |
| 22.10.2024 | 50,98 | 51,40 | 50,98 | 51,24 | -0,70% | 533,00 |
| 21.10.2024 | 51,10 | 51,60 | 51,06 | 51,60 | 0,12% | 107,00 |
| 18.10.2024 | 51,58 | 51,58 | 51,54 | 51,54 | -0,81% | 100,00 |
| 17.10.2024 | 51,96 | 51,96 | 51,96 | 51,96 | 0,93% | 100,00 |
| 16.10.2024 | 51,10 | 51,48 | 51,08 | 51,48 | 0,41% | 417,00 |
| 15.10.2024 | 51,42 | 51,47 | 51,23 | 51,27 | 0,18% | - |
| 14.10.2024 | 50,90 | 51,18 | 50,90 | 51,18 | 0,71% | 11,00 |
| 11.10.2024 | 50,82 | 50,82 | 50,82 | 50,82 | -0,16% | 30,00 |
| 10.10.2024 | 50,96 | 50,96 | 50,50 | 50,90 | 0,28% | 905,00 |
| 09.10.2024 | 50,94 | 50,94 | 50,76 | 50,76 | 0,14% | 520,00 |
| 08.10.2024 | 50,45 | 50,71 | 50,39 | 50,69 | 0,30% | - |
| 07.10.2024 | 50,54 | 50,54 | 50,54 | 50,54 | 0,76% | 20,00 |
| 04.10.2024 | 50,16 | 50,16 | 50,16 | 50,16 | -0,32% | 40,00 |
| 03.10.2024 | 50,07 | 50,32 | 49,81 | 50,32 | 0,44% | - |
| 02.10.2024 | 50,04 | 50,10 | 50,02 | 50,10 | 0,08% | 113,00 |
| 01.10.2024 | 50,04 | 50,06 | 49,47 | 50,06 | 2,06% | 485,00 |
| 30.09.2024 | 49,09 | 49,09 | 48,97 | 49,05 | -0,79% | 296,00 |
| 27.09.2024 | 49,08 | 49,44 | 49,08 | 49,44 | -0,10% | 148,00 |
| 26.09.2024 | 50,00 | 50,00 | 49,49 | 49,49 | -0,62% | 1.073,00 |
| 25.09.2024 | 49,08 | 49,80 | 49,08 | 49,80 | 0,26% | 350,00 |
| 24.09.2024 | 46,55 | 49,96 | 46,55 | 49,67 | 6,63% | 720,00 |
| 23.09.2024 | 45,99 | 46,58 | 45,99 | 46,58 | 1,57% | 41,00 |
| 20.09.2024 | 45,27 | 45,86 | 45,27 | 45,86 | 0,35% | 53,00 |
| 19.09.2024 | 45,59 | 45,70 | 45,59 | 45,70 | -1,61% | 48,00 |
| 18.09.2024 | 46,97 | 46,97 | 46,24 | 46,45 | -0,30% | 394,00 |
| 17.09.2024 | 47,96 | 48,31 | 46,59 | 46,59 | -2,33% | 900,00 |
| 16.09.2024 | 47,00 | 47,86 | 47,00 | 47,70 | 2,36% | 780,00 |
| 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 |