2,207$
4,59%
Echtzeit-Aktienkurs Smart Sand Inc.
Bid:
Ask:
Aktienkurse zur Smart Sand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,13 | 2,24 | 2,13 | 2,21 | 4,74% | 255.807,00 |
| 16.05.2024 | 2,18 | 2,20 | 2,08 | 2,11 | -2,99% | 126.538,00 |
| 15.05.2024 | 2,20 | 2,23 | 2,17 | 2,18 | -1,14% | 88.221,00 |
| 14.05.2024 | 2,16 | 2,30 | 2,06 | 2,20 | -4,35% | 293.537,00 |
| 13.05.2024 | 2,35 | 2,37 | 2,26 | 2,30 | -1,29% | 334.985,00 |
| 10.05.2024 | 2,39 | 2,39 | 2,26 | 2,33 | -1,69% | 139.511,00 |
| 09.05.2024 | 2,35 | 2,38 | 2,28 | 2,37 | 2,16% | 138.373,00 |
| 08.05.2024 | 2,24 | 2,40 | 2,20 | 2,32 | 3,57% | 179.272,00 |
| 07.05.2024 | 2,19 | 2,28 | 2,19 | 2,24 | 3,23% | 96.343,00 |
| 06.05.2024 | 2,21 | 2,31 | 2,17 | 2,17 | -1,36% | 245.523,00 |
| 03.05.2024 | 2,18 | 2,25 | 2,17 | 2,20 | 1,38% | 107.139,00 |
| 02.05.2024 | 2,13 | 2,22 | 2,07 | 2,17 | 1,88% | 87.632,00 |
| 01.05.2024 | 2,12 | 2,16 | 2,07 | 2,13 | 1,91% | 176.296,00 |
| 30.04.2024 | 2,30 | 2,31 | 2,09 | 2,09 | -9,52% | 392.157,00 |
| 29.04.2024 | 2,32 | 2,45 | 2,26 | 2,31 | 0,43% | 322.746,00 |
| 26.04.2024 | 2,27 | 2,37 | 2,19 | 2,30 | 8,49% | 638.004,00 |
| 25.04.2024 | 2,06 | 2,12 | 2,06 | 2,12 | 1,44% | 86.404,00 |
| 24.04.2024 | 2,04 | 2,15 | 2,00 | 2,09 | 2,45% | 179.533,00 |
| 23.04.2024 | 2,02 | 2,10 | 2,02 | 2,04 | -0,49% | 68.289,00 |
| 22.04.2024 | 1,93 | 2,07 | 1,93 | 2,05 | 3,54% | 126.522,00 |
| 19.04.2024 | 2,02 | 2,02 | 1,96 | 1,98 | -2,94% | 86.883,00 |
| 18.04.2024 | 1,98 | 2,08 | 1,97 | 2,04 | 3,03% | 62.136,00 |
| 17.04.2024 | 1,97 | 2,03 | 1,97 | 1,98 | -0,25% | 48.490,00 |
| 16.04.2024 | 1,99 | 1,99 | 1,91 | 1,99 | -1,24% | 101.015,00 |
| 15.04.2024 | 2,04 | 2,15 | 2,01 | 2,01 | -4,74% | 168.556,00 |
| 12.04.2024 | 2,13 | 2,16 | 2,06 | 2,11 | -0,47% | 88.277,00 |
| 11.04.2024 | 2,13 | 2,15 | 2,07 | 2,12 | -0,47% | 136.129,00 |
| 10.04.2024 | 2,19 | 2,20 | 2,02 | 2,13 | -3,18% | 139.801,00 |
| 09.04.2024 | 2,24 | 2,30 | 2,18 | 2,20 | -0,45% | 137.628,00 |
| 08.04.2024 | 2,18 | 2,28 | 2,15 | 2,21 | 1,38% | 205.353,00 |
| 05.04.2024 | 1,93 | 2,18 | 1,93 | 2,18 | 12,37% | 480.730,00 |
| 04.04.2024 | 1,98 | 2,05 | 1,94 | 1,94 | -2,02% | 144.089,00 |
| 03.04.2024 | 1,96 | 2,01 | 1,91 | 1,98 | 3,13% | 140.554,00 |
| 02.04.2024 | 1,92 | 1,94 | 1,88 | 1,92 | 0,00% | 107.161,00 |
| 01.04.2024 | 1,89 | 1,97 | 1,87 | 1,92 | 0,52% | 109.018,00 |
| 28.03.2024 | 1,89 | 1,97 | 1,87 | 1,91 | 0,53% | 190.489,00 |
| 27.03.2024 | 1,84 | 1,90 | 1,84 | 1,90 | 3,26% | 47.275,00 |
| 26.03.2024 | 1,87 | 1,91 | 1,83 | 1,84 | -1,60% | 112.840,00 |
| 25.03.2024 | 1,92 | 1,94 | 1,85 | 1,87 | -2,60% | 111.248,00 |
| 22.03.2024 | 1,93 | 1,93 | 1,89 | 1,92 | 0,52% | 59.901,00 |
| 21.03.2024 | 1,91 | 1,97 | 1,91 | 1,91 | -0,52% | 92.263,00 |
| 20.03.2024 | 1,84 | 1,93 | 1,84 | 1,92 | 3,78% | 93.944,00 |
| 19.03.2024 | 1,85 | 1,92 | 1,82 | 1,85 | -1,07% | 136.214,00 |
| 18.03.2024 | 1,90 | 1,91 | 1,86 | 1,87 | -1,84% | 173.563,00 |
| 15.03.2024 | 1,88 | 1,93 | 1,88 | 1,91 | 1,87% | 167.759,00 |
| 14.03.2024 | 1,88 | 1,91 | 1,86 | 1,87 | 0,00% | 118.271,00 |
| 13.03.2024 | 1,94 | 1,98 | 1,85 | 1,87 | -3,61% | 174.280,00 |
| 12.03.2024 | 1,91 | 1,96 | 1,79 | 1,94 | -3,96% | 523.937,00 |
| 11.03.2024 | 2,00 | 2,04 | 1,97 | 2,02 | 1,76% | 135.255,00 |
| 08.03.2024 | 1,99 | 2,01 | 1,95 | 1,99 | 1,28% | 54.479,00 |
| 07.03.2024 | 1,94 | 2,00 | 1,93 | 1,96 | 0,51% | 32.259,00 |
| 06.03.2024 | 1,99 | 2,03 | 1,95 | 1,95 | -2,99% | 153.928,00 |
| 05.03.2024 | 1,98 | 2,03 | 1,95 | 2,01 | 0,62% | 86.185,00 |
| 04.03.2024 | 1,97 | 2,03 | 1,97 | 2,00 | 0,89% | 160.117,00 |
| 01.03.2024 | 2,04 | 2,04 | 1,96 | 1,98 | -1,98% | 93.498,00 |
| 29.02.2024 | 1,96 | 2,04 | 1,96 | 2,02 | 1,51% | 104.928,00 |
| 28.02.2024 | 2,08 | 2,08 | 1,96 | 1,99 | -4,33% | 156.315,00 |
| 27.02.2024 | 2,00 | 2,09 | 2,00 | 2,08 | 4,00% | 173.787,00 |
| 26.02.2024 | 2,00 | 2,07 | 1,97 | 2,00 | 0,00% | 143.759,00 |
| 23.02.2024 | 1,95 | 2,05 | 1,94 | 2,00 | 1,52% | 196.373,00 |
| 22.02.2024 | 1,94 | 1,99 | 1,91 | 1,97 | 1,55% | 145.310,00 |
| 21.02.2024 | 1,91 | 1,99 | 1,89 | 1,94 | 2,11% | 94.497,00 |
| 20.02.2024 | 1,90 | 1,96 | 1,87 | 1,90 | 0,00% | 145.369,00 |
| 16.02.2024 | 1,89 | 1,93 | 1,85 | 1,90 | 0,53% | 88.931,00 |
| 15.02.2024 | 1,91 | 1,91 | 1,85 | 1,89 | -0,53% | 89.728,00 |
| 14.02.2024 | 1,84 | 1,91 | 1,83 | 1,90 | 3,26% | 72.595,00 |
| 13.02.2024 | 1,85 | 1,91 | 1,81 | 1,84 | -1,87% | 129.362,00 |
| 12.02.2024 | 1,81 | 1,91 | 1,81 | 1,88 | 3,59% | 34.722,00 |
| 09.02.2024 | 1,83 | 1,86 | 1,81 | 1,81 | -1,90% | 66.042,00 |
| 08.02.2024 | 1,84 | 1,87 | 1,83 | 1,85 | 0,82% | 41.659,00 |
| 07.02.2024 | 1,78 | 1,85 | 1,78 | 1,83 | 2,52% | 144.601,00 |
| 06.02.2024 | 1,72 | 1,83 | 1,70 | 1,79 | 3,18% | 66.757,00 |
| 05.02.2024 | 1,77 | 1,80 | 1,72 | 1,73 | -2,26% | 159.778,00 |
| 02.02.2024 | 1,80 | 1,89 | 1,76 | 1,77 | -2,21% | 101.711,00 |
| 01.02.2024 | 1,85 | 1,89 | 1,80 | 1,81 | -2,69% | 127.923,00 |
| 31.01.2024 | 1,81 | 1,92 | 1,81 | 1,86 | 0,54% | 87.338,00 |
| 30.01.2024 | 1,78 | 1,87 | 1,78 | 1,85 | 0,00% | 55.061,00 |
| 29.01.2024 | 1,88 | 1,91 | 1,81 | 1,85 | -2,12% | 120.352,00 |
| 26.01.2024 | 1,88 | 1,91 | 1,86 | 1,89 | 0,00% | 35.086,00 |
| 25.01.2024 | 1,90 | 1,95 | 1,89 | 1,89 | 1,07% | 41.903,00 |
| 24.01.2024 | 1,84 | 1,91 | 1,84 | 1,87 | 2,75% | 108.224,00 |
| 23.01.2024 | 1,78 | 1,86 | 1,78 | 1,82 | 1,68% | 69.581,00 |
| 22.01.2024 | 1,80 | 1,85 | 1,78 | 1,79 | -0,56% | 79.664,00 |
| 19.01.2024 | 1,79 | 1,82 | 1,77 | 1,80 | 0,00% | 44.179,00 |
| 18.01.2024 | 1,81 | 1,83 | 1,65 | 1,80 | -0,55% | 267.770,00 |
| 17.01.2024 | 1,86 | 1,86 | 1,77 | 1,81 | -2,69% | 150.984,00 |
| 16.01.2024 | 1,98 | 2,01 | 1,86 | 1,86 | -6,06% | 134.343,00 |
| 12.01.2024 | 1,99 | 2,00 | 1,95 | 1,98 | 0,51% | 59.254,00 |
| 11.01.2024 | 1,98 | 2,03 | 1,93 | 1,97 | 0,51% | 80.896,00 |
| 10.01.2024 | 2,00 | 2,01 | 1,96 | 1,96 | 0,00% | 57.390,00 |
| 09.01.2024 | 2,01 | 2,01 | 1,94 | 1,96 | -0,01% | 102.237,00 |
| 08.01.2024 | 1,94 | 1,98 | 1,93 | 1,96 | 0,01% | 85.477,00 |
| 05.01.2024 | 2,14 | 2,19 | 1,87 | 1,96 | -7,98% | 337.719,00 |
| 04.01.2024 | 2,21 | 2,25 | 2,12 | 2,13 | -3,18% | 294.985,00 |
| 03.01.2024 | 2,13 | 2,20 | 2,10 | 2,20 | 7,32% | 205.772,00 |
| 02.01.2024 | 1,97 | 2,10 | 1,95 | 2,05 | 6,22% | 197.666,00 |
| 29.12.2023 | 1,93 | 1,94 | 1,91 | 1,93 | 0,52% | 83.169,00 |
| 28.12.2023 | 1,91 | 1,94 | 1,90 | 1,92 | -1,03% | 48.736,00 |
| 27.12.2023 | 1,91 | 1,96 | 1,91 | 1,94 | 0,00% | 137.308,00 |
| 26.12.2023 | 1,93 | 1,94 | 1,91 | 1,94 | 1,04% | 107.176,00 |