12,500€
-1,57%
Echtzeit-Aktienkurs Freshworks Inc.
Bid:
Ask:
Aktienkurse zur Freshworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,75 | 12,80 | 12,45 | 12,55 | -1,57% | - |
| 16.05.2024 | 12,70 | 12,95 | 12,60 | 12,75 | -0,39% | - |
| 15.05.2024 | 12,70 | 13,05 | 12,65 | 12,80 | 0,79% | - |
| 14.05.2024 | 12,75 | 12,95 | 12,65 | 12,70 | -0,39% | - |
| 13.05.2024 | 12,75 | 12,95 | 12,75 | 12,75 | 0,00% | - |
| 10.05.2024 | 12,85 | 12,95 | 12,65 | 12,75 | -0,39% | - |
| 09.05.2024 | 12,85 | 13,15 | 12,80 | 12,80 | -0,39% | - |
| 08.05.2024 | 13,25 | 13,45 | 12,85 | 12,85 | -3,02% | - |
| 07.05.2024 | 13,00 | 13,55 | 12,95 | 13,25 | 0,76% | - |
| 06.05.2024 | 12,90 | 13,35 | 12,90 | 13,15 | 0,77% | - |
| 03.05.2024 | 13,75 | 13,85 | 12,85 | 13,05 | -4,40% | - |
| 02.05.2024 | 12,75 | 13,75 | 11,65 | 13,65 | -18,51% | - |
| 30.04.2024 | 17,20 | 17,30 | 16,75 | 16,75 | -2,33% | - |
| 29.04.2024 | 17,20 | 17,55 | 17,05 | 17,15 | -0,58% | - |
| 26.04.2024 | 17,35 | 17,45 | 17,05 | 17,25 | -0,58% | - |
| 25.04.2024 | 17,25 | 17,35 | 16,70 | 17,35 | 0,00% | - |
| 24.04.2024 | 17,20 | 17,35 | 16,85 | 17,35 | 1,17% | - |
| 23.04.2024 | 17,05 | 17,45 | 16,85 | 17,15 | 0,59% | - |
| 22.04.2024 | 16,30 | 17,05 | 16,30 | 17,05 | 3,02% | - |
| 19.04.2024 | 16,50 | 16,95 | 16,30 | 16,55 | 0,00% | - |
| 18.04.2024 | 16,60 | 16,90 | 16,45 | 16,55 | 0,00% | - |
| 17.04.2024 | 16,10 | 16,75 | 16,10 | 16,55 | 1,85% | - |
| 16.04.2024 | 16,10 | 16,50 | 15,85 | 16,25 | 0,93% | - |
| 15.04.2024 | 16,70 | 17,30 | 16,05 | 16,10 | -4,45% | 369,00 |
| 12.04.2024 | 16,90 | 17,20 | 16,75 | 16,85 | -1,17% | - |
| 11.04.2024 | 16,50 | 17,05 | 16,45 | 17,05 | 1,79% | - |
| 10.04.2024 | 17,10 | 17,30 | 16,35 | 16,75 | -3,18% | - |
| 09.04.2024 | 17,00 | 17,35 | 17,00 | 17,30 | 0,87% | - |
| 08.04.2024 | 16,80 | 17,25 | 16,70 | 17,15 | 2,39% | - |
| 05.04.2024 | 16,50 | 16,85 | 16,50 | 16,75 | 0,60% | - |
| 04.04.2024 | 16,10 | 17,25 | 16,10 | 16,65 | 2,15% | - |
| 03.04.2024 | 16,30 | 16,55 | 16,25 | 16,30 | -1,51% | - |
| 02.04.2024 | 17,00 | 17,00 | 16,40 | 16,55 | -1,19% | - |
| 28.03.2024 | 16,60 | 17,05 | 16,50 | 16,75 | 0,90% | - |
| 27.03.2024 | 16,60 | 17,15 | 16,55 | 16,60 | -0,90% | - |
| 26.03.2024 | 16,90 | 17,30 | 16,55 | 16,75 | -1,18% | - |
| 25.03.2024 | 16,90 | 17,35 | 16,75 | 16,95 | -0,29% | - |
| 22.03.2024 | 17,10 | 17,25 | 16,75 | 17,00 | -1,16% | - |
| 21.03.2024 | 17,20 | 17,70 | 16,70 | 17,20 | 0,88% | - |
| 20.03.2024 | 16,90 | 17,40 | 16,75 | 17,05 | 0,89% | - |
| 19.03.2024 | 16,50 | 17,20 | 16,35 | 16,90 | 0,90% | - |
| 18.03.2024 | 16,40 | 16,75 | 16,15 | 16,75 | 4,04% | - |
| 15.03.2024 | 16,65 | 17,05 | 16,10 | 16,10 | -1,83% | - |
| 14.03.2024 | 17,60 | 17,60 | 16,35 | 16,40 | -3,53% | - |
| 13.03.2024 | 17,65 | 17,70 | 16,75 | 17,00 | -1,45% | - |
| 12.03.2024 | 18,05 | 18,05 | 17,05 | 17,25 | -1,99% | - |
| 11.03.2024 | 17,50 | 17,80 | 16,90 | 17,60 | 3,23% | - |
| 08.03.2024 | 17,00 | 17,70 | 16,80 | 17,05 | 0,59% | - |
| 07.03.2024 | 17,20 | 17,85 | 16,65 | 16,95 | -1,17% | - |
| 06.03.2024 | 17,40 | 17,60 | 16,85 | 17,15 | 1,78% | - |
| 05.03.2024 | 18,60 | 18,60 | 16,85 | 16,85 | -7,16% | - |
| 04.03.2024 | 19,10 | 19,35 | 18,05 | 18,15 | -2,68% | - |
| 01.03.2024 | 19,00 | 19,45 | 18,40 | 18,65 | -1,58% | 100,00 |
| 29.02.2024 | 19,00 | 19,30 | 18,40 | 18,95 | 2,43% | - |
| 28.02.2024 | 19,75 | 19,75 | 18,05 | 18,50 | -3,90% | - |
| 27.02.2024 | 18,90 | 19,50 | 18,10 | 19,25 | 2,12% | - |
| 26.02.2024 | 19,15 | 19,25 | 18,40 | 18,85 | 0,80% | - |
| 23.02.2024 | 19,10 | 19,20 | 18,50 | 18,70 | 0,54% | - |
| 22.02.2024 | 18,90 | 19,45 | 18,45 | 18,60 | -1,06% | - |
| 21.02.2024 | 19,40 | 19,95 | 18,55 | 18,80 | -2,84% | - |
| 20.02.2024 | 19,60 | 20,30 | 18,80 | 19,35 | -1,53% | - |
| 19.02.2024 | 19,30 | 19,75 | 19,30 | 19,65 | 2,34% | - |
| 16.02.2024 | 19,30 | 19,75 | 18,80 | 19,20 | -0,26% | - |
| 15.02.2024 | 20,00 | 20,50 | 19,10 | 19,25 | -2,78% | 219,00 |
| 14.02.2024 | 19,95 | 20,30 | 19,50 | 19,80 | 2,33% | - |
| 13.02.2024 | 20,00 | 20,50 | 18,85 | 19,35 | -3,73% | - |
| 12.02.2024 | 20,50 | 20,80 | 19,85 | 20,10 | 0,00% | - |
| 09.02.2024 | 19,90 | 20,70 | 19,70 | 20,10 | 1,52% | - |
| 08.02.2024 | 19,70 | 20,30 | 19,30 | 19,80 | 0,76% | - |
| 07.02.2024 | 21,00 | 21,00 | 18,70 | 19,65 | -3,20% | - |
| 06.02.2024 | 20,20 | 20,90 | 19,65 | 20,30 | 1,00% | - |
| 05.02.2024 | 21,10 | 21,20 | 19,95 | 20,10 | -2,90% | - |
| 02.02.2024 | 21,00 | 21,60 | 20,10 | 20,70 | -0,96% | - |
| 01.02.2024 | 21,20 | 21,30 | 20,50 | 20,90 | 1,95% | - |
| 31.01.2024 | 21,40 | 22,00 | 20,50 | 20,50 | -3,76% | - |
| 30.01.2024 | 22,10 | 22,20 | 20,90 | 21,30 | -0,93% | - |
| 29.01.2024 | 20,90 | 21,50 | 20,50 | 21,50 | 5,91% | - |
| 26.01.2024 | 20,20 | 21,10 | 20,00 | 20,30 | 0,00% | - |
| 25.01.2024 | 20,50 | 21,10 | 19,60 | 20,30 | 2,01% | - |
| 24.01.2024 | 20,20 | 20,90 | 19,90 | 19,90 | -1,97% | - |
| 23.01.2024 | 20,20 | 20,80 | 20,10 | 20,30 | 0,00% | - |
| 22.01.2024 | 20,15 | 20,90 | 19,25 | 20,30 | 4,10% | - |
| 19.01.2024 | 21,00 | 21,20 | 19,25 | 19,50 | -4,88% | - |
| 18.01.2024 | 20,60 | 21,50 | 20,30 | 20,50 | 0,00% | - |
| 17.01.2024 | 21,40 | 21,90 | 20,30 | 20,50 | -4,65% | 600,00 |
| 16.01.2024 | 22,20 | 22,20 | 21,30 | 21,50 | -2,71% | - |
| 15.01.2024 | 22,10 | 22,10 | 22,00 | 22,10 | 2,79% | - |
| 12.01.2024 | 21,40 | 22,10 | 21,20 | 21,50 | 0,94% | 120,00 |
| 11.01.2024 | 21,80 | 21,90 | 20,90 | 21,30 | 0,00% | - |
| 10.01.2024 | 21,40 | 21,50 | 20,90 | 21,30 | 1,91% | - |
| 09.01.2024 | 21,20 | 21,30 | 20,50 | 20,90 | 0,97% | - |
| 08.01.2024 | 20,00 | 20,90 | 20,00 | 20,70 | 2,99% | - |
| 05.01.2024 | 20,10 | 20,60 | 19,80 | 20,10 | 2,55% | - |
| 04.01.2024 | 19,75 | 20,15 | 19,25 | 19,60 | -0,51% | - |
| 03.01.2024 | 20,00 | 20,20 | 19,40 | 19,70 | -1,99% | - |
| 02.01.2024 | 21,00 | 21,40 | 20,10 | 20,10 | -8,22% | - |
| 29.12.2023 | 21,40 | 21,90 | 21,40 | 21,90 | 0,92% | - |
| 28.12.2023 | 21,40 | 21,70 | 21,30 | 21,70 | 1,88% | - |
| 27.12.2023 | 21,40 | 21,70 | 21,10 | 21,30 | -1,84% | - |
| 22.12.2023 | 21,60 | 22,20 | 21,60 | 21,70 | -0,91% | - |