17,450€
1,16%
Echtzeit-Aktienkurs Smart Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Smart Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,30 | 17,50 | 17,30 | 17,45 | 1,16% | - |
| 02.05.2024 | 17,10 | 17,45 | 16,80 | 17,25 | 0,58% | - |
| 30.04.2024 | 17,30 | 17,45 | 17,05 | 17,15 | -0,87% | - |
| 29.04.2024 | 17,15 | 17,40 | 17,05 | 17,30 | 0,87% | - |
| 26.04.2024 | 17,30 | 17,75 | 17,05 | 17,15 | -0,29% | - |
| 25.04.2024 | 16,50 | 17,25 | 16,35 | 17,20 | 3,61% | - |
| 24.04.2024 | 16,75 | 17,15 | 16,55 | 16,60 | -0,60% | - |
| 23.04.2024 | 16,20 | 17,05 | 16,10 | 16,70 | 3,73% | - |
| 22.04.2024 | 15,90 | 16,55 | 15,85 | 16,10 | 1,26% | - |
| 19.04.2024 | 16,70 | 16,95 | 15,75 | 15,90 | -4,50% | 13,00 |
| 18.04.2024 | 17,30 | 17,50 | 16,65 | 16,65 | -4,03% | 5,00 |
| 17.04.2024 | 18,50 | 18,55 | 17,25 | 17,35 | -5,45% | - |
| 16.04.2024 | 17,70 | 18,45 | 17,45 | 18,35 | 3,38% | - |
| 15.04.2024 | 18,10 | 18,70 | 17,75 | 17,75 | -3,27% | - |
| 12.04.2024 | 18,20 | 18,95 | 17,90 | 18,35 | 1,66% | - |
| 11.04.2024 | 18,35 | 18,85 | 17,35 | 18,05 | -1,90% | 13,00 |
| 10.04.2024 | 21,30 | 22,40 | 17,85 | 18,40 | -13,62% | 100,00 |
| 09.04.2024 | 23,70 | 24,10 | 20,80 | 21,30 | -10,88% | - |
| 08.04.2024 | 23,50 | 24,10 | 23,50 | 23,90 | 0,00% | - |
| 05.04.2024 | 23,50 | 23,90 | 23,50 | 23,90 | 1,70% | - |
| 04.04.2024 | 24,10 | 24,50 | 23,10 | 23,50 | -2,49% | - |
| 03.04.2024 | 24,30 | 24,50 | 23,90 | 24,10 | -0,82% | - |
| 02.04.2024 | 24,70 | 26,40 | 23,90 | 24,30 | -0,82% | - |
| 28.03.2024 | 24,50 | 24,70 | 24,10 | 24,50 | 0,00% | - |
| 27.03.2024 | 24,70 | 25,10 | 24,10 | 24,50 | -1,61% | - |
| 26.03.2024 | 24,30 | 25,10 | 24,10 | 24,90 | 2,47% | 127,00 |
| 25.03.2024 | 24,30 | 24,50 | 23,50 | 24,30 | 0,83% | 70,00 |
| 22.03.2024 | 24,30 | 25,00 | 23,70 | 24,10 | -0,82% | 4,00 |
| 21.03.2024 | 23,10 | 24,90 | 23,10 | 24,30 | 5,19% | 3,00 |
| 20.03.2024 | 21,10 | 23,20 | 21,00 | 23,10 | 9,48% | - |
| 19.03.2024 | 21,40 | 22,10 | 20,90 | 21,10 | -1,86% | - |
| 18.03.2024 | 20,30 | 21,60 | 20,30 | 21,50 | 5,39% | - |
| 15.03.2024 | 20,90 | 21,00 | 20,10 | 20,40 | -2,39% | - |
| 14.03.2024 | 20,80 | 21,10 | 20,30 | 20,90 | 0,00% | - |
| 13.03.2024 | 21,50 | 21,60 | 20,55 | 20,90 | -2,34% | - |
| 12.03.2024 | 21,10 | 21,50 | 20,70 | 21,40 | 1,42% | - |
| 11.03.2024 | 21,50 | 21,60 | 20,90 | 21,10 | -1,86% | - |
| 08.03.2024 | 22,10 | 22,30 | 21,30 | 21,50 | -2,71% | 17,00 |
| 07.03.2024 | 21,60 | 22,50 | 21,40 | 22,10 | 2,79% | - |
| 06.03.2024 | 21,60 | 21,90 | 21,30 | 21,50 | 0,47% | - |
| 05.03.2024 | 21,20 | 21,50 | 20,90 | 21,40 | 0,47% | - |
| 04.03.2024 | 20,80 | 21,70 | 20,70 | 21,30 | 2,40% | - |
| 01.03.2024 | 19,70 | 20,90 | 19,65 | 20,80 | 5,85% | - |
| 29.02.2024 | 19,20 | 19,90 | 19,10 | 19,65 | 2,34% | 5,00 |
| 28.02.2024 | 19,10 | 19,50 | 18,80 | 19,20 | 0,52% | - |
| 27.02.2024 | 19,15 | 19,55 | 19,05 | 19,10 | -0,26% | - |
| 26.02.2024 | 18,90 | 19,35 | 18,85 | 19,15 | 1,06% | - |
| 23.02.2024 | 19,00 | 19,35 | 18,75 | 18,95 | -0,52% | - |
| 22.02.2024 | 18,25 | 19,15 | 18,20 | 19,05 | 4,67% | - |
| 21.02.2024 | 18,40 | 18,50 | 17,75 | 18,20 | -1,09% | - |
| 20.02.2024 | 19,10 | 19,10 | 18,35 | 18,40 | -3,66% | - |
| 19.02.2024 | 19,10 | 19,15 | 19,05 | 19,10 | 0,26% | 5,00 |
| 16.02.2024 | 19,75 | 20,05 | 19,05 | 19,05 | -3,54% | 17,00 |
| 15.02.2024 | 20,20 | 20,40 | 19,55 | 19,75 | -2,23% | - |
| 14.02.2024 | 20,15 | 20,80 | 20,05 | 20,20 | 0,25% | - |
| 13.02.2024 | 21,00 | 21,00 | 19,85 | 20,15 | -3,59% | - |
| 12.02.2024 | 21,30 | 21,50 | 20,90 | 20,90 | -1,42% | - |
| 09.02.2024 | 20,40 | 21,30 | 20,40 | 21,20 | 3,92% | - |
| 08.02.2024 | 19,45 | 20,50 | 19,40 | 20,40 | 4,88% | 2,00 |
| 07.02.2024 | 19,30 | 19,75 | 18,95 | 19,45 | 1,04% | - |
| 06.02.2024 | 19,15 | 19,35 | 18,85 | 19,25 | 0,52% | - |
| 05.02.2024 | 18,65 | 19,25 | 18,65 | 19,15 | 2,68% | - |
| 02.02.2024 | 18,05 | 18,75 | 17,90 | 18,65 | 3,61% | - |
| 01.02.2024 | 18,15 | 18,50 | 17,55 | 18,00 | -1,37% | - |
| 31.01.2024 | 19,30 | 19,30 | 18,15 | 18,25 | -5,19% | - |
| 30.01.2024 | 19,95 | 19,95 | 19,15 | 19,25 | -2,53% | - |
| 29.01.2024 | 19,45 | 19,80 | 19,25 | 19,75 | 1,54% | - |
| 26.01.2024 | 20,30 | 20,30 | 19,35 | 19,45 | -4,19% | - |
| 25.01.2024 | 20,40 | 20,70 | 20,10 | 20,30 | 0,00% | 11,00 |
| 24.01.2024 | 21,20 | 21,20 | 20,30 | 20,30 | -3,33% | - |
| 23.01.2024 | 20,90 | 21,40 | 20,90 | 21,00 | 0,96% | 32,00 |
| 22.01.2024 | 21,00 | 21,50 | 20,30 | 20,80 | -0,95% | 63,00 |
| 19.01.2024 | 20,90 | 21,30 | 20,70 | 21,00 | 1,45% | - |
| 18.01.2024 | 19,90 | 20,90 | 19,80 | 20,70 | 4,55% | - |
| 17.01.2024 | 19,60 | 19,85 | 19,05 | 19,80 | 0,51% | - |
| 16.01.2024 | 19,55 | 19,75 | 19,30 | 19,70 | 0,77% | 2,00 |
| 15.01.2024 | 19,65 | 19,65 | 19,50 | 19,55 | 0,00% | - |
| 12.01.2024 | 18,75 | 19,65 | 18,70 | 19,55 | 3,99% | - |
| 11.01.2024 | 18,55 | 19,25 | 18,40 | 18,80 | 1,35% | 25,00 |
| 10.01.2024 | 18,50 | 19,80 | 18,50 | 18,55 | 0,27% | 6,00 |
| 09.01.2024 | 16,70 | 18,95 | 16,30 | 18,50 | 11,11% | - |
| 08.01.2024 | 16,20 | 16,65 | 16,15 | 16,65 | 2,15% | - |
| 05.01.2024 | 16,10 | 16,35 | 16,05 | 16,30 | 1,24% | - |
| 04.01.2024 | 16,20 | 16,35 | 15,90 | 16,10 | -0,31% | - |
| 03.01.2024 | 16,75 | 16,85 | 16,05 | 16,15 | -3,58% | - |
| 02.01.2024 | 17,30 | 17,30 | 16,55 | 16,75 | -3,18% | 2,00 |
| 29.12.2023 | 17,50 | 17,55 | 17,30 | 17,30 | -0,86% | - |
| 28.12.2023 | 17,30 | 17,55 | 17,15 | 17,45 | 1,16% | - |
| 27.12.2023 | 17,00 | 17,45 | 17,00 | 17,25 | 1,47% | - |
| 22.12.2023 | 16,70 | 17,05 | 16,65 | 17,00 | 2,10% | 12,00 |
| 21.12.2023 | 16,30 | 16,85 | 16,30 | 16,65 | 2,15% | - |
| 20.12.2023 | 16,90 | 16,95 | 16,25 | 16,30 | -3,55% | 2,00 |
| 19.12.2023 | 16,80 | 17,05 | 16,70 | 16,90 | 0,30% | - |
| 18.12.2023 | 17,05 | 17,05 | 16,80 | 16,85 | -1,17% | 17,00 |
| 15.12.2023 | 17,15 | 17,40 | 16,95 | 17,05 | -0,58% | 2,00 |
| 14.12.2023 | 16,75 | 17,35 | 16,25 | 17,15 | 2,69% | - |
| 13.12.2023 | 16,60 | 16,95 | 16,30 | 16,70 | 0,91% | 13,00 |
| 12.12.2023 | 16,30 | 16,60 | 16,05 | 16,55 | 1,53% | 35,00 |
| 11.12.2023 | 16,30 | 16,50 | 16,15 | 16,30 | 0,31% | - |
| 08.12.2023 | 16,20 | 16,65 | 16,10 | 16,25 | 0,31% | - |