18,683$
1,04%
Echtzeit-Aktienkurs Smart Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Smart Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 17,60 | 18,56 | 17,48 | 18,49 | 4,11% | 1.330.189,00 |
| 24.04.2024 | 18,25 | 18,39 | 17,74 | 17,76 | -0,95% | 1.343.579,00 |
| 23.04.2024 | 17,30 | 18,29 | 17,30 | 17,93 | 4,18% | 1.321.893,00 |
| 22.04.2024 | 17,22 | 17,59 | 16,90 | 17,21 | 1,71% | 1.136.792,00 |
| 19.04.2024 | 17,62 | 18,13 | 16,80 | 16,92 | -4,51% | 1.421.212,00 |
| 18.04.2024 | 18,43 | 18,60 | 17,66 | 17,72 | -4,01% | 833.294,00 |
| 17.04.2024 | 19,48 | 19,80 | 18,38 | 18,46 | -5,19% | 909.424,00 |
| 16.04.2024 | 18,82 | 19,65 | 18,50 | 19,47 | 3,07% | 1.369.372,00 |
| 15.04.2024 | 19,63 | 19,91 | 18,81 | 18,89 | -3,33% | 1.222.435,00 |
| 12.04.2024 | 19,88 | 20,17 | 19,02 | 19,54 | 0,57% | 1.582.719,00 |
| 11.04.2024 | 19,83 | 20,23 | 18,55 | 19,43 | -1,27% | 2.984.631,00 |
| 10.04.2024 | 22,88 | 23,56 | 19,21 | 19,68 | -24,07% | 6.536.051,00 |
| 09.04.2024 | 26,20 | 26,21 | 25,37 | 25,92 | 0,23% | 1.516.866,00 |
| 08.04.2024 | 26,04 | 26,14 | 25,55 | 25,86 | 0,43% | 701.942,00 |
| 05.04.2024 | 25,51 | 25,88 | 25,32 | 25,75 | 1,02% | 455.053,00 |
| 04.04.2024 | 26,62 | 26,68 | 25,08 | 25,49 | -2,00% | 587.904,00 |
| 03.04.2024 | 25,89 | 26,51 | 25,79 | 26,01 | -0,57% | 718.462,00 |
| 02.04.2024 | 26,05 | 26,21 | 25,76 | 26,16 | -0,83% | 764.832,00 |
| 01.04.2024 | 26,46 | 27,22 | 26,14 | 26,38 | 0,23% | 602.710,00 |
| 28.03.2024 | 26,45 | 26,76 | 26,20 | 26,32 | -0,60% | 729.977,00 |
| 27.03.2024 | 27,15 | 27,15 | 26,08 | 26,48 | -1,56% | 519.891,00 |
| 26.03.2024 | 26,41 | 27,11 | 26,39 | 26,90 | 2,52% | 985.553,00 |
| 25.03.2024 | 25,94 | 26,63 | 25,88 | 26,24 | 0,54% | 572.200,00 |
| 22.03.2024 | 26,40 | 26,57 | 25,71 | 26,10 | -0,76% | 854.965,00 |
| 21.03.2024 | 25,95 | 27,09 | 25,68 | 26,30 | 6,18% | 2.126.854,00 |
| 20.03.2024 | 23,34 | 24,91 | 23,14 | 24,77 | 8,07% | 1.605.768,00 |
| 19.03.2024 | 23,44 | 23,44 | 22,77 | 22,92 | 0,61% | 900.253,00 |
| 18.03.2024 | 22,71 | 23,17 | 22,40 | 22,78 | 2,80% | 1.351.779,00 |
| 15.03.2024 | 22,23 | 22,67 | 21,88 | 22,16 | -2,25% | 6.677.081,00 |
| 14.03.2024 | 22,71 | 22,99 | 22,20 | 22,67 | -0,66% | 933.989,00 |
| 13.03.2024 | 23,15 | 23,42 | 22,80 | 22,82 | -2,65% | 702.439,00 |
| 12.03.2024 | 23,14 | 23,50 | 22,44 | 23,44 | 1,85% | 929.410,00 |
| 11.03.2024 | 23,16 | 23,41 | 22,84 | 23,02 | -2,40% | 628.489,00 |
| 08.03.2024 | 24,31 | 24,43 | 23,21 | 23,58 | -2,52% | 621.703,00 |
| 07.03.2024 | 23,75 | 24,67 | 23,59 | 24,19 | 2,72% | 944.275,00 |
| 06.03.2024 | 23,58 | 23,92 | 23,14 | 23,55 | 1,77% | 714.201,00 |
| 05.03.2024 | 22,87 | 23,34 | 22,72 | 23,14 | 0,52% | 424.163,00 |
| 04.03.2024 | 22,79 | 23,46 | 22,62 | 23,02 | 2,22% | 953.695,00 |
| 01.03.2024 | 21,42 | 22,55 | 21,38 | 22,52 | 5,78% | 1.032.735,00 |
| 29.02.2024 | 21,20 | 21,50 | 21,00 | 21,29 | 2,45% | 1.284.051,00 |
| 28.02.2024 | 20,37 | 21,13 | 20,34 | 20,78 | 0,53% | 605.225,00 |
| 27.02.2024 | 20,99 | 21,19 | 20,67 | 20,67 | -0,62% | 544.044,00 |
| 26.02.2024 | 20,59 | 20,98 | 20,51 | 20,80 | 1,61% | 557.294,00 |
| 23.02.2024 | 20,48 | 20,92 | 20,28 | 20,47 | -0,34% | 473.260,00 |
| 22.02.2024 | 20,35 | 20,74 | 20,10 | 20,54 | 4,16% | 721.861,00 |
| 21.02.2024 | 19,56 | 19,88 | 19,24 | 19,72 | -0,90% | 786.722,00 |
| 20.02.2024 | 20,13 | 20,28 | 19,81 | 19,90 | -3,21% | 768.971,00 |
| 16.02.2024 | 21,31 | 21,53 | 20,50 | 20,56 | -3,38% | 718.737,00 |
| 15.02.2024 | 21,80 | 21,84 | 21,07 | 21,28 | -1,94% | 690.312,00 |
| 14.02.2024 | 21,69 | 22,01 | 21,66 | 21,70 | 0,74% | 525.489,00 |
| 13.02.2024 | 21,67 | 22,15 | 21,26 | 21,54 | -4,65% | 753.842,00 |
| 12.02.2024 | 22,84 | 22,91 | 22,45 | 22,59 | -1,14% | 664.484,00 |
| 09.02.2024 | 22,15 | 22,92 | 22,09 | 22,85 | 3,96% | 649.604,00 |
| 08.02.2024 | 21,13 | 22,20 | 21,13 | 21,98 | 5,02% | 756.733,00 |
| 07.02.2024 | 20,86 | 21,25 | 20,45 | 20,93 | 0,92% | 619.322,00 |
| 06.02.2024 | 20,50 | 20,83 | 20,23 | 20,74 | 0,92% | 523.313,00 |
| 05.02.2024 | 20,18 | 20,71 | 19,99 | 20,55 | 1,99% | 721.278,00 |
| 02.02.2024 | 19,54 | 20,28 | 19,33 | 20,15 | 2,70% | 606.163,00 |
| 01.02.2024 | 19,70 | 19,87 | 19,08 | 19,62 | -0,15% | 991.938,00 |
| 31.01.2024 | 20,56 | 20,63 | 19,65 | 19,65 | -5,85% | 822.967,00 |
| 30.01.2024 | 21,42 | 21,42 | 20,79 | 20,87 | -2,52% | 595.045,00 |
| 29.01.2024 | 21,13 | 21,42 | 20,79 | 21,41 | 1,57% | 663.982,00 |
| 26.01.2024 | 21,60 | 21,71 | 21,04 | 21,08 | -4,27% | 791.374,00 |
| 25.01.2024 | 22,40 | 22,40 | 21,84 | 22,02 | -0,77% | 691.351,00 |
| 24.01.2024 | 22,89 | 22,89 | 22,03 | 22,19 | -2,63% | 858.731,00 |
| 23.01.2024 | 23,00 | 23,16 | 22,65 | 22,79 | 0,75% | 1.421.437,00 |
| 22.01.2024 | 23,00 | 23,29 | 21,75 | 22,62 | -1,18% | 3.215.045,00 |
| 19.01.2024 | 22,86 | 23,19 | 22,51 | 22,89 | 1,02% | 1.402.063,00 |
| 18.01.2024 | 22,00 | 22,68 | 21,82 | 22,66 | 4,91% | 1.621.724,00 |
| 17.01.2024 | 20,97 | 21,62 | 20,72 | 21,60 | 1,36% | 1.009.830,00 |
| 16.01.2024 | 21,33 | 21,50 | 20,95 | 21,31 | -0,47% | 963.753,00 |
| 12.01.2024 | 20,82 | 21,48 | 20,71 | 21,41 | 4,03% | 1.063.632,00 |
| 11.01.2024 | 20,50 | 21,09 | 20,14 | 20,58 | 1,03% | 1.307.973,00 |
| 10.01.2024 | 20,97 | 21,76 | 20,27 | 20,37 | 10,23% | 4.541.933,00 |
| 09.01.2024 | 17,94 | 18,79 | 17,72 | 18,48 | 1,43% | 901.046,00 |
| 08.01.2024 | 17,98 | 18,23 | 17,76 | 18,22 | 2,42% | 648.176,00 |
| 05.01.2024 | 17,68 | 17,95 | 17,61 | 17,79 | 0,91% | 453.900,00 |
| 04.01.2024 | 17,63 | 17,86 | 17,43 | 17,63 | 0,00% | 493.244,00 |
| 03.01.2024 | 18,21 | 18,22 | 17,50 | 17,63 | -3,77% | 614.151,00 |
| 02.01.2024 | 18,59 | 18,81 | 18,11 | 18,32 | -3,22% | 631.916,00 |
| 29.12.2023 | 19,31 | 19,49 | 18,92 | 18,93 | -2,22% | 358.681,00 |
| 28.12.2023 | 19,16 | 19,37 | 19,06 | 19,36 | 0,73% | 305.828,00 |
| 27.12.2023 | 19,27 | 19,39 | 19,08 | 19,22 | 0,47% | 391.766,00 |
| 26.12.2023 | 18,89 | 19,34 | 18,78 | 19,13 | 2,14% | 619.770,00 |
| 22.12.2023 | 18,44 | 18,78 | 18,42 | 18,73 | 2,02% | 363.015,00 |
| 21.12.2023 | 18,28 | 18,51 | 18,12 | 18,36 | 2,91% | 478.197,00 |
| 20.12.2023 | 18,43 | 18,54 | 17,77 | 17,84 | -3,72% | 686.510,00 |
| 19.12.2023 | 18,38 | 18,72 | 18,28 | 18,53 | 0,82% | 717.718,00 |
| 18.12.2023 | 18,55 | 18,63 | 18,37 | 18,38 | -0,86% | 1.121.467,00 |
| 15.12.2023 | 19,04 | 19,05 | 18,53 | 18,54 | -1,54% | 2.515.966,00 |
| 14.12.2023 | 18,49 | 19,02 | 18,46 | 18,83 | 3,29% | 1.325.833,00 |
| 13.12.2023 | 17,84 | 18,41 | 17,69 | 18,23 | 1,90% | 756.583,00 |
| 12.12.2023 | 17,52 | 17,91 | 17,37 | 17,89 | 1,76% | 676.152,00 |
| 11.12.2023 | 17,70 | 17,70 | 17,35 | 17,58 | 0,40% | 456.707,00 |
| 08.12.2023 | 17,42 | 17,90 | 17,42 | 17,51 | -0,06% | 512.597,00 |
| 07.12.2023 | 17,14 | 17,73 | 16,95 | 17,52 | 3,06% | 744.406,00 |
| 06.12.2023 | 17,26 | 17,47 | 16,85 | 17,00 | 0,06% | 542.778,00 |
| 05.12.2023 | 16,92 | 17,06 | 16,62 | 16,99 | -0,59% | 595.968,00 |
| 04.12.2023 | 16,34 | 17,24 | 16,34 | 17,09 | 3,70% | 504.242,00 |
| 01.12.2023 | 16,77 | 16,99 | 16,45 | 16,48 | -1,08% | 565.356,00 |