Echtzeit-Aktienkurs Smart Sand Inc.
Bid:
Ask:
Aktienkurse zur Smart Sand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,00 | 3,32 | 2,97 | 3,26 | 7,77% | - |
| 25.02.2021 | 3,03 | 3,03 | 3,03 | 3,03 | -5,76% | - |
| 24.02.2021 | 3,10 | 3,23 | 3,02 | 3,21 | 8,08% | - |
| 23.02.2021 | 2,91 | 2,99 | 2,86 | 2,97 | -4,50% | - |
| 22.02.2021 | 3,11 | 3,16 | 0,00 | 3,11 | 4,01% | - |
| 19.02.2021 | 3,14 | 3,14 | 2,94 | 2,99 | 2,22% | - |
| 18.02.2021 | 2,81 | 2,98 | 2,81 | 2,93 | -5,19% | - |
| 17.02.2021 | 3,16 | 3,16 | 2,88 | 3,09 | -5,08% | - |
| 16.02.2021 | 3,15 | 3,30 | 3,04 | 3,25 | 14,24% | - |
| 12.02.2021 | 2,75 | 2,97 | 2,75 | 2,85 | 8,80% | - |
| 11.02.2021 | 2,89 | 2,91 | 2,60 | 2,62 | -3,86% | - |
| 10.02.2021 | 2,67 | 2,75 | 2,59 | 2,72 | 0,37% | - |
| 09.02.2021 | 2,66 | 3,13 | 2,61 | 2,71 | 15,57% | - |
| 08.02.2021 | 2,17 | 2,49 | 2,13 | 2,35 | 15,52% | - |
| 05.02.2021 | 2,08 | 2,10 | 2,02 | 2,03 | -0,49% | - |
| 04.02.2021 | 2,00 | 2,08 | 2,00 | 2,04 | -1,45% | - |
| 03.02.2021 | 1,97 | 2,08 | 1,97 | 2,07 | 8,66% | - |
| 02.02.2021 | 1,92 | 1,99 | 1,89 | 1,91 | 2,70% | - |
| 01.02.2021 | 1,80 | 1,88 | 0,00 | 1,86 | 1,92% | - |
| 29.01.2021 | 1,88 | 1,89 | 1,81 | 1,82 | -2,41% | - |
| 28.01.2021 | 1,85 | 1,88 | 1,80 | 1,87 | 3,90% | - |
| 27.01.2021 | 1,81 | 1,87 | 1,78 | 1,80 | -1,10% | - |
| 26.01.2021 | 1,82 | 1,83 | 1,81 | 1,82 | -2,68% | - |
| 25.01.2021 | 1,86 | 1,89 | 1,80 | 1,87 | 1,08% | - |
| 22.01.2021 | 1,83 | 1,88 | 1,83 | 1,85 | -1,60% | - |
| 21.01.2021 | 1,92 | 1,92 | 1,85 | 1,88 | -2,85% | - |
| 20.01.2021 | 1,91 | 1,94 | 1,86 | 1,93 | 3,21% | - |
| 19.01.2021 | 2,00 | 2,01 | 1,86 | 1,87 | -3,61% | - |
| 15.01.2021 | 1,97 | 1,98 | 1,89 | 1,94 | -3,72% | - |
| 14.01.2021 | 2,05 | 2,06 | 2,00 | 2,02 | -0,25% | - |
| 13.01.2021 | 2,05 | 2,06 | 1,99 | 2,02 | 0,25% | - |
| 12.01.2021 | 2,04 | 2,07 | 1,98 | 2,02 | 2,54% | - |
| 11.01.2021 | 1,91 | 1,98 | 1,88 | 1,97 | 2,34% | - |
| 08.01.2021 | 1,98 | 2,03 | 1,88 | 1,92 | -5,42% | - |
| 07.01.2021 | 2,03 | 2,08 | 2,01 | 2,03 | 4,64% | - |
| 06.01.2021 | 1,94 | 1,94 | 1,94 | 1,94 | 7,78% | - |
| 05.01.2021 | 2,04 | 2,10 | 1,78 | 1,80 | -7,69% | - |
| 04.01.2021 | 1,88 | 2,02 | 1,82 | 1,95 | 13,37% | - |
| 31.12.2020 | 1,73 | 1,76 | 1,71 | 1,72 | -0,58% | - |
| 30.12.2020 | 1,82 | 1,83 | 1,73 | 1,73 | -0,29% | - |
| 29.12.2020 | 1,73 | 1,76 | 1,72 | 1,74 | -2,53% | - |
| 28.12.2020 | 1,77 | 1,78 | 1,73 | 1,78 | -3,26% | - |
| 24.12.2020 | 1,83 | 1,87 | 1,81 | 1,84 | -0,27% | - |
| 23.12.2020 | 1,92 | 1,94 | 1,84 | 1,85 | -1,86% | - |
| 22.12.2020 | 1,91 | 1,96 | 1,88 | 1,88 | -0,53% | - |
| 21.12.2020 | 1,83 | 1,91 | 1,83 | 1,89 | -2,58% | - |
| 18.12.2020 | 1,99 | 2,00 | 1,93 | 1,94 | -4,20% | - |
| 17.12.2020 | 2,08 | 2,09 | 2,01 | 2,03 | -4,26% | - |
| 16.12.2020 | 2,06 | 2,16 | 1,99 | 2,12 | 1,68% | - |
| 15.12.2020 | 2,06 | 2,11 | 2,03 | 2,08 | 1,22% | - |
| 14.12.2020 | 2,10 | 2,13 | 2,02 | 2,06 | -3,75% | - |
| 11.12.2020 | 2,28 | 2,28 | 2,04 | 2,14 | -0,93% | - |
| 10.12.2020 | 2,10 | 2,17 | 2,08 | 2,16 | 10,80% | - |
| 09.12.2020 | 2,00 | 2,01 | 1,88 | 1,95 | -2,51% | - |
| 08.12.2020 | 1,99 | 2,03 | 1,97 | 2,00 | 0,50% | - |
| 07.12.2020 | 1,97 | 2,01 | 1,94 | 1,99 | 0,00% | - |
| 04.12.2020 | 1,98 | 2,00 | 1,98 | 1,99 | 3,66% | - |
| 03.12.2020 | 1,96 | 2,02 | 1,91 | 1,92 | 0,00% | - |
| 02.12.2020 | 1,90 | 1,97 | 1,90 | 1,92 | 1,86% | - |
| 01.12.2020 | 1,84 | 1,92 | 1,81 | 1,88 | -3,59% | - |
| 30.11.2020 | 1,91 | 1,98 | 1,89 | 1,95 | -1,76% | - |
| 27.11.2020 | 1,99 | 2,01 | 1,93 | 1,99 | 0,00% | - |
| 25.11.2020 | 1,98 | 1,99 | 1,98 | 1,99 | 3,12% | - |
| 24.11.2020 | 2,07 | 2,08 | 1,86 | 1,93 | 1,05% | - |
| 23.11.2020 | 1,89 | 2,00 | 1,87 | 1,91 | 5,54% | - |
| 20.11.2020 | 1,77 | 1,82 | 1,74 | 1,81 | 5,87% | - |
| 19.11.2020 | 1,68 | 1,73 | 1,60 | 1,71 | 0,89% | - |
| 18.11.2020 | 1,62 | 1,79 | 1,61 | 1,69 | 10,46% | - |
| 17.11.2020 | 1,45 | 1,54 | 1,45 | 1,53 | 3,73% | - |
| 16.11.2020 | 1,53 | 1,53 | 1,48 | 1,48 | -1,99% | - |
| 13.11.2020 | 1,46 | 1,51 | 1,46 | 1,51 | 6,36% | - |
| 12.11.2020 | 1,51 | 1,53 | 1,40 | 1,42 | -6,60% | - |
| 11.11.2020 | 1,51 | 1,53 | 0,00 | 1,52 | -0,33% | - |
| 10.11.2020 | 1,51 | 1,60 | 1,46 | 1,52 | 4,11% | - |
| 09.11.2020 | 1,36 | 1,48 | 1,36 | 1,46 | 6,96% | - |
| 06.11.2020 | 1,35 | 1,40 | 1,33 | 1,37 | -0,36% | - |
| 05.11.2020 | 1,35 | 1,40 | 1,35 | 1,37 | 2,62% | - |
| 04.11.2020 | 1,36 | 1,39 | 1,34 | 1,34 | -5,32% | - |
| 03.11.2020 | 1,37 | 1,42 | 1,36 | 1,41 | 6,02% | - |
| 02.11.2020 | 1,35 | 1,35 | 1,29 | 1,33 | 3,50% | - |
| 30.10.2020 | 1,30 | 1,32 | 1,27 | 1,29 | 1,98% | - |
| 29.10.2020 | 1,25 | 1,27 | 1,22 | 1,26 | 0,80% | - |
| 28.10.2020 | 1,37 | 1,37 | 1,25 | 1,25 | -10,39% | - |
| 27.10.2020 | 1,35 | 1,42 | 1,34 | 1,40 | -0,36% | - |
| 26.10.2020 | 1,38 | 1,44 | 1,36 | 1,40 | 9,38% | - |
| 23.10.2020 | 1,35 | 1,36 | 1,28 | 1,28 | -2,66% | - |
| 22.10.2020 | 1,35 | 1,36 | 1,30 | 1,32 | -1,87% | - |
| 21.10.2020 | 1,32 | 1,36 | 1,31 | 1,34 | 0,37% | - |
| 20.10.2020 | 1,33 | 1,36 | 1,31 | 1,34 | 0,75% | - |
| 19.10.2020 | 1,34 | 1,37 | 1,31 | 1,33 | 0,76% | - |
| 16.10.2020 | 1,31 | 1,37 | 1,31 | 1,32 | 0,00% | - |
| 15.10.2020 | 1,30 | 1,34 | 1,30 | 1,32 | -0,75% | - |
| 14.10.2020 | 1,36 | 1,37 | 1,33 | 1,33 | -1,12% | - |
| 13.10.2020 | 1,39 | 1,39 | 0,00 | 1,34 | -2,19% | - |
| 12.10.2020 | 1,46 | 1,47 | 1,36 | 1,37 | -6,80% | - |
| 09.10.2020 | 1,49 | 1,52 | 1,44 | 1,47 | -3,61% | - |
| 08.10.2020 | 1,41 | 1,54 | 1,41 | 1,53 | 7,39% | - |
| 07.10.2020 | 1,40 | 1,43 | 1,40 | 1,42 | 1,43% | - |
| 06.10.2020 | 0,00 | 1,44 | 0,00 | 1,40 | 4,48% | - |
| 05.10.2020 | 1,26 | 1,36 | 1,24 | 1,34 | 4,69% | - |