35,525€
0,04%
Echtzeit-Aktienkurs Smartsheet Inc.
Bid:
Ask:
Aktienkurse zur Smartsheet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 35,47 | 37,32 | 35,39 | 35,55 | 0,11% | - |
| 30.04.2024 | 35,50 | 36,25 | 35,45 | 35,51 | -0,62% | - |
| 29.04.2024 | 35,68 | 36,06 | 35,44 | 35,73 | -0,20% | - |
| 26.04.2024 | 35,49 | 36,39 | 35,49 | 35,80 | 0,93% | - |
| 25.04.2024 | 35,85 | 35,85 | 34,65 | 35,47 | -1,06% | - |
| 24.04.2024 | 35,78 | 36,27 | 35,61 | 35,85 | 0,31% | - |
| 23.04.2024 | 35,55 | 36,34 | 35,43 | 35,74 | 0,59% | - |
| 22.04.2024 | 34,72 | 35,86 | 34,59 | 35,53 | 2,47% | - |
| 19.04.2024 | 35,16 | 35,19 | 34,33 | 34,68 | -1,24% | - |
| 18.04.2024 | 35,33 | 35,53 | 34,89 | 35,11 | -0,57% | - |
| 17.04.2024 | 34,14 | 35,54 | 34,14 | 35,31 | 2,53% | - |
| 16.04.2024 | 34,38 | 34,69 | 34,10 | 34,44 | -0,14% | - |
| 15.04.2024 | 35,20 | 35,75 | 34,49 | 34,49 | -2,74% | - |
| 12.04.2024 | 36,07 | 36,44 | 35,36 | 35,46 | -1,58% | - |
| 11.04.2024 | 35,74 | 36,32 | 35,60 | 36,03 | 0,90% | - |
| 10.04.2024 | 36,51 | 36,66 | 35,27 | 35,71 | -1,95% | - |
| 09.04.2024 | 35,67 | 36,66 | 35,56 | 36,42 | 2,30% | - |
| 08.04.2024 | 35,07 | 36,09 | 35,07 | 35,60 | 1,14% | - |
| 05.04.2024 | 35,07 | 35,48 | 34,86 | 35,20 | -0,09% | - |
| 04.04.2024 | 35,12 | 36,13 | 35,12 | 35,23 | -0,25% | - |
| 03.04.2024 | 36,20 | 36,20 | 35,16 | 35,32 | -1,70% | - |
| 02.04.2024 | 35,43 | 36,15 | 34,96 | 35,93 | 0,56% | - |
| 28.03.2024 | 36,03 | 36,03 | 35,43 | 35,73 | -0,18% | 180,00 |
| 27.03.2024 | 35,10 | 35,81 | 35,10 | 35,80 | 1,23% | - |
| 26.03.2024 | 35,74 | 36,45 | 35,18 | 35,36 | -1,78% | - |
| 25.03.2024 | 36,44 | 36,58 | 35,54 | 36,00 | -0,88% | 15,00 |
| 22.03.2024 | 36,17 | 36,82 | 36,17 | 36,32 | -0,38% | - |
| 21.03.2024 | 35,58 | 37,00 | 35,54 | 36,46 | 2,73% | 60,00 |
| 20.03.2024 | 35,52 | 35,83 | 35,24 | 35,49 | 0,03% | - |
| 19.03.2024 | 35,55 | 35,79 | 34,56 | 35,48 | -0,20% | 50,00 |
| 18.03.2024 | 34,51 | 35,74 | 33,65 | 35,55 | 2,73% | 50,00 |
| 15.03.2024 | 33,22 | 36,06 | 32,66 | 34,61 | 3,90% | 12,00 |
| 14.03.2024 | 37,91 | 38,20 | 32,75 | 33,31 | -11,61% | 610,00 |
| 13.03.2024 | 38,20 | 38,78 | 37,61 | 37,68 | -1,23% | - |
| 12.03.2024 | 38,55 | 38,82 | 37,86 | 38,15 | -0,16% | - |
| 11.03.2024 | 37,78 | 38,35 | 37,10 | 38,21 | 1,03% | - |
| 08.03.2024 | 38,18 | 39,27 | 37,78 | 37,82 | -0,76% | - |
| 07.03.2024 | 37,89 | 38,40 | 37,76 | 38,11 | 0,18% | - |
| 06.03.2024 | 37,78 | 38,54 | 37,78 | 38,04 | -0,26% | - |
| 05.03.2024 | 40,07 | 40,08 | 37,64 | 38,14 | -4,82% | - |
| 04.03.2024 | 39,48 | 40,18 | 39,25 | 40,07 | 1,03% | - |
| 01.03.2024 | 39,07 | 39,89 | 38,31 | 39,66 | 1,51% | - |
| 29.02.2024 | 38,51 | 39,19 | 38,51 | 39,07 | 0,98% | - |
| 28.02.2024 | 39,26 | 39,26 | 38,52 | 38,69 | -1,07% | 25,00 |
| 27.02.2024 | 38,76 | 39,34 | 38,67 | 39,11 | 0,62% | - |
| 26.02.2024 | 38,77 | 39,47 | 37,71 | 38,87 | 0,03% | - |
| 23.02.2024 | 38,96 | 39,31 | 38,68 | 38,86 | 0,15% | - |
| 22.02.2024 | 38,32 | 39,82 | 38,26 | 38,80 | 1,20% | - |
| 21.02.2024 | 40,29 | 40,30 | 38,15 | 38,34 | -4,63% | - |
| 20.02.2024 | 40,28 | 40,37 | 39,48 | 40,20 | -0,20% | - |
| 19.02.2024 | 40,56 | 40,64 | 40,12 | 40,28 | -0,76% | - |
| 16.02.2024 | 42,00 | 42,28 | 40,55 | 40,59 | -3,20% | - |
| 15.02.2024 | 42,58 | 42,84 | 41,79 | 41,93 | -1,48% | - |
| 14.02.2024 | 41,82 | 43,07 | 41,82 | 42,56 | 1,75% | - |
| 13.02.2024 | 43,35 | 43,35 | 41,60 | 41,83 | -3,19% | - |
| 12.02.2024 | 44,52 | 44,54 | 43,11 | 43,21 | -2,79% | - |
| 09.02.2024 | 43,36 | 44,82 | 42,90 | 44,45 | 3,56% | - |
| 08.02.2024 | 42,27 | 43,56 | 42,16 | 42,92 | 1,32% | - |
| 07.02.2024 | 42,05 | 42,87 | 41,49 | 42,36 | 0,74% | - |
| 06.02.2024 | 41,38 | 42,29 | 41,23 | 42,05 | 0,74% | - |
| 05.02.2024 | 41,90 | 42,07 | 40,94 | 41,74 | 0,05% | - |
| 02.02.2024 | 41,16 | 41,80 | 40,87 | 41,72 | 1,46% | - |
| 01.02.2024 | 41,55 | 42,20 | 40,91 | 41,12 | -1,39% | - |
| 31.01.2024 | 43,07 | 43,07 | 41,07 | 41,70 | -2,96% | - |
| 30.01.2024 | 43,73 | 44,23 | 42,62 | 42,97 | -1,58% | - |
| 29.01.2024 | 42,14 | 43,74 | 42,14 | 43,66 | 3,48% | - |
| 26.01.2024 | 42,43 | 42,83 | 42,03 | 42,19 | -0,68% | - |
| 25.01.2024 | 42,64 | 43,19 | 42,06 | 42,48 | -0,31% | - |
| 24.01.2024 | 43,03 | 43,50 | 42,09 | 42,61 | -0,40% | - |
| 23.01.2024 | 42,50 | 43,17 | 42,33 | 42,78 | 0,82% | - |
| 22.01.2024 | 42,35 | 43,68 | 42,26 | 42,43 | 0,26% | 47,00 |
| 19.01.2024 | 42,19 | 42,49 | 41,30 | 42,32 | 0,45% | - |
| 18.01.2024 | 42,99 | 43,88 | 41,65 | 42,13 | -2,11% | 42,00 |
| 17.01.2024 | 43,98 | 44,03 | 42,03 | 43,04 | -2,18% | 48,00 |
| 16.01.2024 | 44,12 | 44,27 | 43,46 | 44,00 | -0,27% | - |
| 15.01.2024 | 44,11 | 44,21 | 44,07 | 44,12 | -0,09% | - |
| 12.01.2024 | 44,26 | 45,03 | 44,04 | 44,16 | -0,47% | 197,00 |
| 11.01.2024 | 43,83 | 44,98 | 43,79 | 44,37 | 1,23% | 142,00 |
| 10.01.2024 | 42,94 | 43,87 | 42,60 | 43,83 | 2,07% | - |
| 09.01.2024 | 42,04 | 43,28 | 41,72 | 42,94 | 2,41% | 8,00 |
| 08.01.2024 | 40,13 | 42,12 | 40,13 | 41,93 | 3,43% | - |
| 05.01.2024 | 40,26 | 40,85 | 39,85 | 40,54 | 0,70% | - |
| 04.01.2024 | 40,79 | 41,02 | 40,22 | 40,26 | -1,47% | - |
| 03.01.2024 | 42,60 | 42,60 | 40,81 | 40,86 | -4,17% | 100,00 |
| 02.01.2024 | 43,47 | 43,47 | 42,03 | 42,64 | -1,91% | - |
| 29.12.2023 | 43,64 | 43,93 | 43,47 | 43,47 | -0,23% | - |
| 28.12.2023 | 43,60 | 43,96 | 43,18 | 43,57 | 0,23% | - |
| 27.12.2023 | 43,28 | 43,73 | 43,04 | 43,47 | 0,25% | - |
| 22.12.2023 | 43,27 | 43,70 | 43,02 | 43,36 | 0,16% | - |
| 21.12.2023 | 42,49 | 43,46 | 42,36 | 43,29 | 1,74% | 35,00 |
| 20.12.2023 | 43,25 | 43,93 | 42,52 | 42,55 | -1,78% | 26,00 |
| 19.12.2023 | 42,28 | 43,34 | 42,28 | 43,32 | 1,59% | 118,00 |
| 18.12.2023 | 42,98 | 43,08 | 42,07 | 42,64 | -0,30% | - |
| 15.12.2023 | 41,07 | 42,83 | 40,95 | 42,77 | 4,16% | - |
| 14.12.2023 | 42,03 | 42,42 | 40,52 | 41,06 | -1,86% | - |
| 13.12.2023 | 40,75 | 42,22 | 40,05 | 41,84 | 2,62% | - |
| 12.12.2023 | 41,95 | 43,17 | 40,27 | 40,77 | -2,77% | 605,00 |
| 11.12.2023 | 41,13 | 42,33 | 40,71 | 41,93 | 2,27% | 240,00 |
| 08.12.2023 | 43,01 | 43,69 | 39,78 | 41,00 | -4,89% | 100,00 |
| 07.12.2023 | 41,61 | 43,20 | 39,68 | 43,11 | 3,88% | 50,00 |