35,315€
3,53%
Echtzeit-Aktienkurs Smartsheet
Bid:
Ask:
Aktienkurse zur Smartsheet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 33,98 | 34,06 | 33,98 | 34,06 | -0,15% | 30,00 |
| 16.04.2024 | 34,16 | 34,16 | 34,11 | 34,11 | -2,85% | 10,00 |
| 15.04.2024 | 35,11 | 35,11 | 35,11 | 35,11 | -1,71% | - |
| 12.04.2024 | 35,85 | 35,85 | 35,72 | 35,72 | 1,05% | - |
| 11.04.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -2,21% | - |
| 10.04.2024 | 36,15 | 36,15 | 36,15 | 36,15 | 1,46% | - |
| 09.04.2024 | 35,30 | 35,63 | 35,30 | 35,63 | 2,06% | - |
| 08.04.2024 | 34,91 | 34,91 | 34,91 | 34,91 | 0,11% | - |
| 05.04.2024 | 34,87 | 34,87 | 34,87 | 34,87 | -2,19% | - |
| 04.04.2024 | 34,89 | 35,65 | 34,88 | 35,65 | 0,65% | 500,00 |
| 03.04.2024 | 35,46 | 35,46 | 35,42 | 35,42 | -0,14% | - |
| 02.04.2024 | 35,37 | 35,47 | 35,37 | 35,47 | -1,14% | - |
| 28.03.2024 | 35,07 | 35,88 | 35,07 | 35,88 | 3,07% | - |
| 27.03.2024 | 34,83 | 34,83 | 34,81 | 34,81 | -2,33% | - |
| 26.03.2024 | 35,69 | 35,69 | 35,64 | 35,64 | -0,89% | - |
| 25.03.2024 | 35,96 | 35,96 | 35,96 | 35,96 | -0,66% | - |
| 22.03.2024 | 36,12 | 36,20 | 36,12 | 36,20 | 2,96% | 10,00 |
| 21.03.2024 | 35,16 | 35,16 | 35,16 | 35,16 | 0,23% | - |
| 20.03.2024 | 35,08 | 35,08 | 35,08 | 35,08 | -0,14% | - |
| 19.03.2024 | 35,08 | 35,13 | 35,08 | 35,13 | 2,60% | - |
| 18.03.2024 | 34,24 | 34,24 | 34,24 | 34,24 | 5,00% | - |
| 15.03.2024 | 32,61 | 32,61 | 32,61 | 32,61 | -12,74% | - |
| 14.03.2024 | 37,37 | 37,37 | 37,37 | 37,37 | -1,22% | - |
| 13.03.2024 | 37,83 | 37,83 | 37,83 | 37,83 | -0,89% | - |
| 12.03.2024 | 38,17 | 38,17 | 38,17 | 38,17 | 2,44% | - |
| 11.03.2024 | 37,34 | 37,34 | 37,26 | 37,26 | -1,22% | - |
| 08.03.2024 | 37,72 | 37,72 | 37,72 | 37,72 | 0,64% | - |
| 07.03.2024 | 37,43 | 37,48 | 37,43 | 37,48 | -0,79% | - |
| 06.03.2024 | 37,78 | 37,78 | 37,78 | 37,78 | -6,00% | - |
| 05.03.2024 | 39,51 | 40,19 | 39,51 | 40,19 | 1,85% | 10,00 |
| 04.03.2024 | 39,29 | 39,46 | 39,29 | 39,46 | 1,70% | - |
| 01.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,33% | - |
| 29.02.2024 | 38,29 | 38,29 | 38,29 | 38,29 | -1,21% | - |
| 28.02.2024 | 38,76 | 38,76 | 38,76 | 38,76 | 1,25% | - |
| 27.02.2024 | 38,28 | 38,28 | 38,28 | 38,28 | -0,16% | - |
| 26.02.2024 | 38,34 | 38,34 | 38,34 | 38,34 | -0,21% | - |
| 23.02.2024 | 38,42 | 38,42 | 38,42 | 38,42 | -0,08% | - |
| 22.02.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -3,39% | - |
| 21.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,35% | - |
| 20.02.2024 | 39,66 | 39,66 | 39,66 | 39,66 | -1,32% | - |
| 19.02.2024 | 40,23 | 40,23 | 40,19 | 40,19 | -3,69% | 500,00 |
| 16.02.2024 | 41,73 | 41,73 | 41,73 | 41,73 | -0,41% | - |
| 15.02.2024 | 42,27 | 42,27 | 41,90 | 41,90 | 0,82% | - |
| 14.02.2024 | 41,44 | 41,56 | 41,44 | 41,56 | -2,85% | - |
| 13.02.2024 | 42,78 | 42,78 | 42,78 | 42,78 | -2,84% | - |
| 12.02.2024 | 44,03 | 44,03 | 44,03 | 44,03 | 3,16% | - |
| 09.02.2024 | 42,68 | 42,68 | 42,68 | 42,68 | 1,89% | - |
| 08.02.2024 | 41,87 | 41,89 | 41,87 | 41,89 | 0,79% | 95,00 |
| 07.02.2024 | 41,56 | 41,56 | 41,56 | 41,56 | 0,48% | - |
| 06.02.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -0,22% | - |
| 05.02.2024 | 41,45 | 41,45 | 41,45 | 41,45 | 0,78% | - |
| 02.02.2024 | 41,13 | 41,13 | 41,13 | 41,13 | -0,63% | - |
| 01.02.2024 | 41,39 | 41,39 | 41,39 | 41,39 | -2,24% | - |
| 31.01.2024 | 42,34 | 42,34 | 42,34 | 42,34 | -2,24% | - |
| 30.01.2024 | 43,31 | 43,31 | 43,31 | 43,31 | 3,49% | - |
| 29.01.2024 | 41,85 | 41,85 | 41,85 | 41,85 | 0,22% | - |
| 26.01.2024 | 41,76 | 41,76 | 41,76 | 41,76 | -1,16% | - |
| 25.01.2024 | 42,25 | 42,25 | 42,25 | 42,25 | -0,73% | - |
| 24.01.2024 | 42,60 | 42,60 | 42,56 | 42,56 | 1,26% | - |
| 23.01.2024 | 42,03 | 42,03 | 42,03 | 42,03 | -0,33% | - |
| 22.01.2024 | 42,17 | 42,17 | 42,17 | 42,17 | 0,91% | - |
| 19.01.2024 | 41,86 | 41,86 | 41,79 | 41,79 | -1,88% | - |
| 18.01.2024 | 42,59 | 42,59 | 42,59 | 42,59 | -1,64% | - |
| 17.01.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -0,76% | - |
| 16.01.2024 | 43,63 | 43,63 | 43,63 | 43,63 | -0,37% | - |
| 15.01.2024 | 43,77 | 43,79 | 43,77 | 43,79 | -0,02% | - |
| 12.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 11.01.2024 | 43,56 | 44,69 | 43,56 | 43,80 | 0,16% | 100,00 |
| 10.01.2024 | 42,59 | 43,73 | 42,59 | 43,73 | 5,09% | - |
| 09.01.2024 | 41,61 | 41,61 | 41,61 | 41,61 | -0,12% | - |
| 08.01.2024 | 40,04 | 41,66 | 40,04 | 41,66 | 4,59% | 10,00 |
| 05.01.2024 | 39,83 | 39,83 | 39,83 | 39,83 | -1,26% | - |
| 04.01.2024 | 40,45 | 40,45 | 40,34 | 40,34 | -4,20% | 30,00 |
| 03.01.2024 | 42,11 | 42,11 | 42,11 | 42,11 | -2,00% | - |
| 02.01.2024 | 42,97 | 42,97 | 42,97 | 42,97 | -0,67% | - |
| 29.12.2023 | 43,26 | 43,26 | 43,26 | 43,26 | 0,05% | - |
| 28.12.2023 | 43,24 | 43,24 | 43,24 | 43,24 | 0,19% | - |
| 27.12.2023 | 43,16 | 43,16 | 43,16 | 43,16 | 0,79% | - |
| 22.12.2023 | 42,82 | 42,82 | 42,82 | 42,82 | 1,25% | - |
| 21.12.2023 | 42,29 | 42,29 | 42,29 | 42,29 | -2,96% | - |
| 20.12.2023 | 43,06 | 43,58 | 43,06 | 43,58 | 3,42% | 25,00 |
| 19.12.2023 | 42,14 | 42,14 | 42,14 | 42,14 | -0,43% | - |
| 18.12.2023 | 42,32 | 42,32 | 42,32 | 42,32 | 3,93% | - |
| 15.12.2023 | 40,72 | 40,72 | 40,72 | 40,72 | -0,20% | - |
| 14.12.2023 | 41,63 | 41,63 | 40,80 | 40,80 | 0,84% | - |
| 13.12.2023 | 40,43 | 40,46 | 40,43 | 40,46 | -0,32% | - |
| 12.12.2023 | 41,59 | 42,95 | 40,59 | 40,59 | 0,17% | 251,00 |
| 11.12.2023 | 40,52 | 40,52 | 40,52 | 40,52 | -4,84% | - |
| 08.12.2023 | 42,58 | 42,58 | 42,58 | 42,58 | 2,70% | - |
| 07.12.2023 | 41,21 | 41,46 | 41,21 | 41,46 | 0,68% | - |
| 06.12.2023 | 41,68 | 41,72 | 41,18 | 41,18 | 1,25% | - |
| 05.12.2023 | 40,67 | 40,67 | 40,67 | 40,67 | 0,72% | - |
| 04.12.2023 | 40,38 | 40,38 | 40,38 | 40,38 | 5,13% | - |
| 01.12.2023 | 38,41 | 38,41 | 38,41 | 38,41 | -0,65% | - |
| 30.11.2023 | 38,09 | 38,66 | 38,09 | 38,66 | 2,74% | - |
| 29.11.2023 | 37,63 | 37,63 | 37,63 | 37,63 | -0,03% | - |
| 28.11.2023 | 37,64 | 37,64 | 37,64 | 37,64 | -0,55% | - |
| 27.11.2023 | 37,65 | 37,85 | 37,65 | 37,85 | 0,56% | - |
| 24.11.2023 | 37,64 | 37,64 | 37,64 | 37,64 | -0,24% | - |
| 23.11.2023 | 37,69 | 37,73 | 37,69 | 37,73 | -1,85% | - |