19,830$
2,69%
Echtzeit-Aktienkurs Smart Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Smart Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 19,39 | 19,84 | 19,07 | 19,84 | 2,74% | 80.492,00 |
| 14.05.2024 | 19,07 | 19,34 | 18,93 | 19,31 | 0,47% | 719.165,00 |
| 13.05.2024 | 18,99 | 19,38 | 18,87 | 19,22 | 1,37% | 576.194,00 |
| 10.05.2024 | 18,84 | 19,09 | 18,62 | 18,96 | 2,16% | 622.524,00 |
| 09.05.2024 | 19,23 | 19,28 | 18,55 | 18,56 | -2,93% | 526.603,00 |
| 08.05.2024 | 18,42 | 19,18 | 18,32 | 19,12 | 3,24% | 594.111,00 |
| 07.05.2024 | 18,67 | 18,80 | 18,42 | 18,52 | -0,32% | 526.754,00 |
| 06.05.2024 | 18,91 | 19,20 | 18,42 | 18,58 | -0,27% | 916.980,00 |
| 03.05.2024 | 19,00 | 19,44 | 18,62 | 18,63 | 0,65% | 864.304,00 |
| 02.05.2024 | 18,46 | 18,61 | 17,99 | 18,51 | 2,72% | 582.533,00 |
| 01.05.2024 | 18,10 | 18,63 | 17,73 | 18,02 | -1,37% | 729.488,00 |
| 30.04.2024 | 18,45 | 18,74 | 18,25 | 18,27 | -1,51% | 536.439,00 |
| 29.04.2024 | 18,40 | 18,61 | 18,24 | 18,55 | 1,15% | 468.451,00 |
| 26.04.2024 | 18,47 | 18,95 | 18,13 | 18,34 | -0,81% | 795.696,00 |
| 25.04.2024 | 17,60 | 18,56 | 17,48 | 18,49 | 4,11% | 1.328.456,00 |
| 24.04.2024 | 18,25 | 18,39 | 17,74 | 17,76 | -0,95% | 1.190.495,00 |
| 23.04.2024 | 17,30 | 18,29 | 17,30 | 17,93 | 4,18% | 924.732,00 |
| 22.04.2024 | 17,22 | 17,59 | 16,90 | 17,21 | 1,71% | 1.125.780,00 |
| 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% | 831.417,00 |
| 17.04.2024 | 19,48 | 19,80 | 18,38 | 18,46 | -5,19% | 903.121,00 |
| 16.04.2024 | 18,82 | 19,65 | 18,50 | 19,47 | 3,07% | 1.236.818,00 |
| 15.04.2024 | 19,63 | 19,91 | 18,81 | 18,89 | -3,33% | 1.067.819,00 |
| 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% | 2.742.496,00 |
| 10.04.2024 | 22,88 | 23,56 | 19,21 | 19,68 | -24,07% | 6.278.648,00 |
| 09.04.2024 | 26,20 | 26,21 | 25,37 | 25,92 | 0,23% | 1.355.140,00 |
| 08.04.2024 | 26,04 | 26,14 | 25,55 | 25,86 | 0,43% | 468.488,00 |
| 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% | 581.529,00 |
| 03.04.2024 | 25,89 | 26,51 | 25,79 | 26,01 | -0,57% | 642.674,00 |
| 02.04.2024 | 26,05 | 26,21 | 25,76 | 26,16 | -0,83% | 718.924,00 |
| 01.04.2024 | 26,46 | 27,22 | 26,14 | 26,38 | 0,23% | 525.931,00 |
| 28.03.2024 | 26,45 | 26,76 | 26,20 | 26,32 | -0,64% | 729.977,00 |
| 27.03.2024 | 27,15 | 27,15 | 26,08 | 26,49 | -1,52% | 432.843,00 |
| 26.03.2024 | 26,41 | 27,11 | 26,39 | 26,90 | 2,52% | 890.368,00 |
| 25.03.2024 | 25,94 | 26,63 | 25,88 | 26,24 | 0,54% | 486.553,00 |
| 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% | 2.088.547,00 |
| 20.03.2024 | 23,34 | 24,91 | 23,14 | 24,77 | 8,07% | 1.428.036,00 |
| 19.03.2024 | 23,44 | 23,44 | 22,77 | 22,92 | 0,75% | 802.482,00 |
| 18.03.2024 | 22,71 | 23,17 | 22,40 | 22,75 | 2,66% | 1.135.813,00 |
| 15.03.2024 | 22,23 | 22,67 | 21,88 | 22,16 | -2,38% | 6.677.081,00 |
| 14.03.2024 | 22,71 | 22,99 | 22,20 | 22,70 | -0,57% | 856.004,00 |
| 13.03.2024 | 23,15 | 23,42 | 22,80 | 22,83 | -2,64% | 613.270,00 |
| 12.03.2024 | 23,14 | 23,50 | 22,44 | 23,45 | 1,87% | 869.732,00 |
| 11.03.2024 | 23,16 | 23,41 | 22,84 | 23,02 | -2,37% | 510.534,00 |
| 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% | 944.054,00 |
| 06.03.2024 | 23,58 | 23,92 | 23,14 | 23,55 | 1,77% | 628.040,00 |
| 05.03.2024 | 22,87 | 23,34 | 22,72 | 23,14 | 0,52% | 423.468,00 |
| 04.03.2024 | 22,79 | 23,46 | 22,62 | 23,02 | 2,22% | 852.505,00 |
| 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% | 892.065,00 |
| 28.02.2024 | 20,37 | 21,13 | 20,34 | 20,78 | 0,53% | 484.591,00 |
| 27.02.2024 | 20,99 | 21,19 | 20,67 | 20,67 | -0,62% | 494.041,00 |
| 26.02.2024 | 20,59 | 20,98 | 20,51 | 20,80 | 1,61% | 557.244,00 |
| 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% | 604.402,00 |
| 21.02.2024 | 19,56 | 19,88 | 19,24 | 19,72 | -0,90% | 515.224,00 |
| 20.02.2024 | 20,13 | 20,28 | 19,81 | 19,90 | -3,21% | 644.029,00 |
| 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% | 690.302,00 |
| 14.02.2024 | 21,69 | 22,01 | 21,66 | 21,70 | 0,74% | 517.539,00 |
| 13.02.2024 | 21,67 | 22,15 | 21,26 | 21,54 | -4,65% | 669.723,00 |
| 12.02.2024 | 22,84 | 22,91 | 22,45 | 22,59 | -1,14% | 658.256,00 |
| 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% | 612.562,00 |
| 07.02.2024 | 20,86 | 21,25 | 20,45 | 20,93 | 0,92% | 619.320,00 |
| 06.02.2024 | 20,50 | 20,83 | 20,23 | 20,74 | 0,92% | 465.434,00 |
| 05.02.2024 | 20,18 | 20,71 | 19,99 | 20,55 | 1,99% | 467.990,00 |
| 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% | 827.016,00 |
| 31.01.2024 | 20,56 | 20,63 | 19,65 | 19,65 | -5,85% | 716.717,00 |
| 30.01.2024 | 21,42 | 21,42 | 20,79 | 20,87 | -2,52% | 595.023,00 |
| 29.01.2024 | 21,13 | 21,42 | 20,79 | 21,41 | 1,57% | 579.053,00 |
| 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% | 605.883,00 |
| 24.01.2024 | 22,89 | 22,89 | 22,03 | 22,19 | -2,63% | 757.129,00 |
| 23.01.2024 | 23,00 | 23,16 | 22,65 | 22,79 | 0,75% | 1.535.414,00 |
| 22.01.2024 | 23,00 | 23,29 | 21,75 | 22,62 | -1,18% | 3.209.717,00 |
| 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% | 1.573.685,00 |
| 17.01.2024 | 20,97 | 21,62 | 20,72 | 21,60 | 1,36% | 904.028,00 |
| 16.01.2024 | 21,33 | 21,50 | 20,95 | 21,31 | -0,47% | 961.376,00 |
| 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% | 1.198.230,00 |
| 10.01.2024 | 20,97 | 21,76 | 20,27 | 20,37 | 10,23% | 4.406.403,00 |
| 09.01.2024 | 17,94 | 18,79 | 17,72 | 18,48 | 1,43% | 804.116,00 |
| 08.01.2024 | 17,98 | 18,23 | 17,76 | 18,22 | 2,42% | 504.989,00 |
| 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% | 415.022,00 |
| 03.01.2024 | 18,21 | 18,22 | 17,50 | 17,63 | -3,77% | 510.009,00 |
| 02.01.2024 | 18,59 | 18,81 | 18,11 | 18,32 | -3,22% | 629.777,00 |
| 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% | 302.161,00 |
| 27.12.2023 | 19,27 | 19,39 | 19,08 | 19,22 | 0,47% | 354.086,00 |
| 26.12.2023 | 18,89 | 19,34 | 18,78 | 19,13 | 2,14% | 619.648,00 |
| 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% | 445.655,00 |