35,610€
-0,06%
Echtzeit-Aktienkurs Smartsheet Inc.
Bid:
Ask:
Aktienkurse zur Smartsheet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 35,97 | 36,46 | 35,54 | 35,83 | 0,15% | - |
| 02.05.2024 | 35,87 | 37,43 | 35,28 | 35,78 | 0,90% | - |
| 30.04.2024 | 35,82 | 36,42 | 35,35 | 35,46 | -0,81% | - |
| 29.04.2024 | 35,85 | 36,21 | 35,33 | 35,75 | -0,08% | - |
| 26.04.2024 | 35,90 | 36,56 | 35,51 | 35,78 | 0,82% | - |
| 25.04.2024 | 35,36 | 35,66 | 34,55 | 35,49 | -1,02% | - |
| 24.04.2024 | 36,05 | 36,45 | 35,49 | 35,85 | 0,22% | - |
| 23.04.2024 | 35,50 | 36,49 | 35,33 | 35,77 | 0,59% | - |
| 22.04.2024 | 34,72 | 35,95 | 34,59 | 35,56 | 2,92% | 20,00 |
| 19.04.2024 | 34,83 | 35,31 | 34,22 | 34,55 | -1,69% | - |
| 18.04.2024 | 35,47 | 35,55 | 34,76 | 35,15 | -0,55% | - |
| 17.04.2024 | 34,42 | 35,68 | 34,31 | 35,34 | 2,64% | - |
| 16.04.2024 | 34,53 | 34,83 | 33,99 | 34,43 | -0,33% | - |
| 15.04.2024 | 35,51 | 35,72 | 34,39 | 34,55 | -2,46% | - |
| 12.04.2024 | 36,14 | 36,27 | 35,27 | 35,42 | -0,91% | - |
| 11.04.2024 | 35,73 | 36,47 | 35,61 | 35,74 | 0,04% | - |
| 10.04.2024 | 36,54 | 36,66 | 35,16 | 35,73 | -1,54% | - |
| 09.04.2024 | 35,70 | 36,82 | 35,56 | 36,29 | 1,78% | - |
| 08.04.2024 | 35,32 | 36,21 | 35,18 | 35,65 | 0,95% | - |
| 05.04.2024 | 35,00 | 35,63 | 34,77 | 35,32 | 0,43% | - |
| 04.04.2024 | 35,29 | 36,29 | 35,05 | 35,17 | -0,13% | 400,00 |
| 03.04.2024 | 35,85 | 36,04 | 35,05 | 35,21 | -2,14% | - |
| 02.04.2024 | 35,77 | 36,18 | 34,86 | 35,98 | 0,35% | - |
| 28.03.2024 | 35,46 | 36,41 | 35,06 | 35,86 | 0,08% | - |
| 27.03.2024 | 35,25 | 37,36 | 34,57 | 35,83 | 1,23% | - |
| 26.03.2024 | 36,05 | 36,56 | 35,12 | 35,39 | -1,99% | - |
| 25.03.2024 | 36,37 | 36,62 | 34,64 | 36,11 | -0,93% | - |
| 22.03.2024 | 36,53 | 36,96 | 35,38 | 36,45 | -0,05% | - |
| 21.03.2024 | 35,57 | 37,13 | 35,51 | 36,47 | 4,27% | - |
| 20.03.2024 | 35,46 | 36,01 | 34,44 | 34,98 | 0,52% | - |
| 19.03.2024 | 35,48 | 35,77 | 34,42 | 34,80 | 0,00% | - |
| 18.03.2024 | 34,46 | 36,04 | 33,54 | 34,80 | 0,23% | 300,00 |
| 15.03.2024 | 33,01 | 36,17 | 32,68 | 34,72 | 3,58% | - |
| 14.03.2024 | 37,79 | 38,18 | 32,74 | 33,52 | -11,67% | - |
| 13.03.2024 | 38,20 | 38,94 | 37,49 | 37,95 | -0,43% | - |
| 12.03.2024 | 38,54 | 38,91 | 37,74 | 38,11 | 0,03% | 156,00 |
| 11.03.2024 | 37,76 | 38,48 | 36,99 | 38,10 | 0,81% | - |
| 08.03.2024 | 38,12 | 39,38 | 37,69 | 37,80 | -1,01% | - |
| 07.03.2024 | 37,83 | 38,54 | 37,63 | 38,18 | 0,42% | - |
| 06.03.2024 | 38,13 | 38,96 | 37,74 | 38,02 | -0,07% | - |
| 05.03.2024 | 39,91 | 39,96 | 37,54 | 38,05 | -5,07% | - |
| 04.03.2024 | 39,70 | 40,35 | 39,10 | 40,08 | 0,97% | - |
| 01.03.2024 | 39,23 | 40,00 | 38,17 | 39,69 | 2,07% | - |
| 29.02.2024 | 38,67 | 39,30 | 38,43 | 38,89 | 0,48% | - |
| 28.02.2024 | 39,16 | 39,22 | 38,42 | 38,70 | -1,07% | - |
| 27.02.2024 | 38,69 | 39,52 | 38,65 | 39,12 | 0,90% | - |
| 26.02.2024 | 38,73 | 39,62 | 37,65 | 38,77 | -0,18% | - |
| 23.02.2024 | 38,83 | 39,47 | 38,54 | 38,84 | 0,03% | - |
| 22.02.2024 | 38,88 | 39,38 | 38,28 | 38,83 | 1,30% | - |
| 21.02.2024 | 40,19 | 40,23 | 38,00 | 38,33 | -4,90% | - |
| 20.02.2024 | 40,08 | 40,54 | 39,35 | 40,31 | 0,06% | - |
| 19.02.2024 | 40,62 | 40,63 | 40,12 | 40,28 | -0,68% | - |
| 16.02.2024 | 42,13 | 42,27 | 40,54 | 40,56 | -3,45% | 200,00 |
| 15.02.2024 | 42,65 | 42,86 | 41,67 | 42,01 | -1,36% | - |
| 14.02.2024 | 41,85 | 43,28 | 41,81 | 42,59 | 1,82% | - |
| 13.02.2024 | 43,19 | 43,20 | 41,47 | 41,83 | -3,16% | - |
| 12.02.2024 | 44,36 | 44,54 | 42,97 | 43,19 | -2,78% | - |
| 09.02.2024 | 43,04 | 45,01 | 42,88 | 44,43 | 3,30% | - |
| 08.02.2024 | 42,26 | 43,68 | 41,97 | 43,01 | 1,70% | 300,00 |
| 07.02.2024 | 41,97 | 43,05 | 41,71 | 42,29 | 0,57% | - |
| 06.02.2024 | 41,76 | 42,46 | 41,10 | 42,05 | 0,82% | - |
| 05.02.2024 | 41,86 | 42,06 | 40,82 | 41,71 | -0,19% | - |
| 02.02.2024 | 41,54 | 41,92 | 40,72 | 41,79 | 1,54% | - |
| 01.02.2024 | 41,75 | 42,21 | 40,80 | 41,15 | -1,11% | - |
| 31.01.2024 | 42,70 | 42,83 | 40,94 | 41,61 | -3,15% | - |
| 30.01.2024 | 43,72 | 44,05 | 42,49 | 42,97 | -1,74% | - |
| 29.01.2024 | 42,23 | 43,90 | 42,23 | 43,73 | 3,72% | - |
| 26.01.2024 | 42,14 | 43,02 | 42,00 | 42,16 | -0,64% | - |
| 25.01.2024 | 42,65 | 43,39 | 41,92 | 42,43 | -0,54% | - |
| 24.01.2024 | 42,99 | 43,67 | 41,96 | 42,66 | -0,34% | - |
| 23.01.2024 | 42,44 | 43,36 | 42,24 | 42,80 | 0,68% | - |
| 22.01.2024 | 42,55 | 43,92 | 42,21 | 42,51 | 0,35% | - |
| 19.01.2024 | 42,26 | 42,48 | 41,19 | 42,36 | 0,49% | 70,00 |
| 18.01.2024 | 42,98 | 43,89 | 41,49 | 42,16 | -1,95% | - |
| 17.01.2024 | 43,70 | 43,83 | 41,88 | 43,00 | -2,28% | - |
| 16.01.2024 | 44,04 | 44,38 | 43,33 | 44,00 | -0,27% | - |
| 15.01.2024 | 44,18 | 44,23 | 44,07 | 44,12 | 0,01% | - |
| 12.01.2024 | 44,25 | 45,21 | 44,02 | 44,12 | -0,36% | - |
| 11.01.2024 | 43,95 | 45,19 | 43,63 | 44,28 | 0,98% | - |
| 10.01.2024 | 42,98 | 44,02 | 42,45 | 43,85 | 2,07% | - |
| 09.01.2024 | 41,98 | 43,43 | 41,85 | 42,96 | 2,12% | - |
| 08.01.2024 | 40,41 | 42,29 | 40,32 | 42,07 | 3,90% | - |
| 05.01.2024 | 40,23 | 41,02 | 39,86 | 40,49 | 0,61% | - |
| 04.01.2024 | 40,86 | 40,97 | 40,16 | 40,24 | -1,38% | - |
| 03.01.2024 | 42,49 | 42,57 | 40,77 | 40,81 | -4,25% | - |
| 02.01.2024 | 43,37 | 43,44 | 41,91 | 42,62 | -2,36% | 30,00 |
| 29.12.2023 | 43,66 | 43,75 | 43,54 | 43,65 | 0,08% | - |
| 28.12.2023 | 43,64 | 43,96 | 43,05 | 43,61 | 0,03% | - |
| 27.12.2023 | 43,60 | 43,73 | 42,88 | 43,60 | 0,63% | - |
| 22.12.2023 | 43,21 | 43,90 | 42,87 | 43,32 | 0,06% | - |
| 21.12.2023 | 42,69 | 43,64 | 42,23 | 43,30 | 1,79% | - |
| 20.12.2023 | 43,46 | 44,12 | 42,37 | 42,54 | -1,18% | 100,00 |
| 19.12.2023 | 42,55 | 43,30 | 42,31 | 43,05 | 0,74% | - |
| 18.12.2023 | 42,72 | 43,28 | 41,99 | 42,73 | -0,04% | - |
| 15.12.2023 | 41,13 | 43,00 | 40,80 | 42,75 | 4,05% | - |
| 14.12.2023 | 42,01 | 42,57 | 40,39 | 41,08 | -1,76% | 1.000,00 |
| 13.12.2023 | 40,83 | 42,36 | 39,92 | 41,82 | 2,63% | - |
| 12.12.2023 | 41,98 | 43,11 | 40,15 | 40,75 | -2,87% | 100,00 |
| 11.12.2023 | 40,92 | 42,49 | 40,64 | 41,95 | 2,22% | 300,00 |
| 08.12.2023 | 42,99 | 43,42 | 39,64 | 41,04 | -1,37% | 200,00 |