2,030€
6,28%
Echtzeit-Aktienkurs Smart Sand Inc.
Bid:
Ask:
Aktienkurse zur Smart Sand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 16.05.2024 | 1,96 | 1,96 | 1,91 | 1,91 | -4,50% | - |
| 15.05.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 5,26% | - |
| 14.05.2024 | 2,10 | 2,10 | 1,90 | 1,90 | -11,21% | - |
| 13.05.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 10.05.2024 | 2,16 | 2,18 | 2,14 | 2,14 | 0,94% | 150,00 |
| 09.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 08.05.2024 | 2,06 | 2,12 | 2,06 | 2,12 | 1,92% | - |
| 07.05.2024 | 1,98 | 2,08 | 1,98 | 2,08 | 2,97% | 297,00 |
| 06.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 03.05.2024 | 1,97 | 2,02 | 1,97 | 2,02 | 3,59% | - |
| 02.05.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 30.04.2024 | 2,12 | 2,12 | 1,97 | 1,97 | -6,19% | - |
| 29.04.2024 | 2,12 | 2,22 | 2,10 | 2,10 | 3,96% | 4.651,00 |
| 26.04.2024 | 1,94 | 2,02 | 1,94 | 2,02 | 4,12% | - |
| 25.04.2024 | 1,92 | 1,94 | 1,92 | 1,94 | 0,00% | - |
| 24.04.2024 | 1,88 | 1,94 | 1,88 | 1,94 | 3,19% | - |
| 23.04.2024 | 1,87 | 1,88 | 1,87 | 1,88 | -1,05% | - |
| 22.04.2024 | 1,83 | 1,90 | 1,83 | 1,90 | 3,26% | - |
| 19.04.2024 | 1,85 | 1,85 | 1,84 | 1,84 | 1,10% | - |
| 18.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 17.04.2024 | 1,83 | 1,84 | 1,83 | 1,84 | 0,00% | - |
| 16.04.2024 | 1,86 | 1,86 | 1,84 | 1,84 | -5,64% | - |
| 15.04.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 12.04.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 11.04.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 10.04.2024 | 1,99 | 1,99 | 1,95 | 1,95 | -2,01% | - |
| 09.04.2024 | 2,00 | 2,00 | 1,99 | 1,99 | 0,51% | - |
| 08.04.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 05.04.2024 | 1,77 | 1,96 | 1,77 | 1,96 | 10,73% | - |
| 04.04.2024 | 1,79 | 1,79 | 1,77 | 1,77 | 0,00% | - |
| 03.04.2024 | 1,75 | 1,77 | 1,75 | 1,77 | 1,14% | - |
| 02.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 28.03.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 1,74% | - |
| 27.03.2024 | 1,67 | 1,72 | 1,67 | 1,72 | 2,99% | - |
| 26.03.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -1,76% | - |
| 25.03.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -2,30% | - |
| 22.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 21.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | 1,00 |
| 20.03.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 1,18% | - |
| 19.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 18.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 15.03.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 1,78% | - |
| 14.03.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,60% | - |
| 13.03.2024 | 1,74 | 1,74 | 1,68 | 1,68 | -1,18% | - |
| 12.03.2024 | 1,65 | 1,70 | 1,65 | 1,70 | -6,59% | - |
| 11.03.2024 | 1,78 | 1,82 | 1,78 | 1,82 | 1,68% | - |
| 08.03.2024 | 1,76 | 1,79 | 1,76 | 1,79 | 0,56% | - |
| 07.03.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 0,56% | - |
| 06.03.2024 | 1,82 | 1,82 | 1,77 | 1,77 | -2,75% | - |
| 05.03.2024 | 1,80 | 1,82 | 1,80 | 1,82 | 1,68% | - |
| 04.03.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 01.03.2024 | 1,84 | 1,84 | 1,80 | 1,80 | -1,10% | 100,00 |
| 29.02.2024 | 1,80 | 1,82 | 1,80 | 1,82 | 1,11% | - |
| 28.02.2024 | 1,89 | 1,89 | 1,80 | 1,80 | -3,74% | 250,00 |
| 27.02.2024 | 1,81 | 1,87 | 1,81 | 1,87 | 2,75% | - |
| 26.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 23.02.2024 | 1,76 | 1,85 | 1,76 | 1,85 | 2,78% | - |
| 22.02.2024 | 1,75 | 1,80 | 1,75 | 1,80 | 3,45% | - |
| 21.02.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,58% | - |
| 20.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 19.02.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 0,57% | - |
| 16.02.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,58% | - |
| 15.02.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -0,57% | - |
| 14.02.2024 | 1,69 | 1,74 | 1,69 | 1,74 | 2,35% | - |
| 13.02.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -0,58% | - |
| 12.02.2024 | 1,65 | 1,71 | 1,65 | 1,71 | 3,01% | - |
| 09.02.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -1,19% | - |
| 08.02.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,00% | - |
| 07.02.2024 | 1,63 | 1,68 | 1,63 | 1,68 | 5,66% | - |
| 06.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 05.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 02.02.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -1,82% | - |
| 01.02.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -2,94% | - |
| 31.01.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 1,19% | - |
| 30.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 29.01.2024 | 1,72 | 1,72 | 1,67 | 1,67 | -4,30% | - |
| 26.01.2024 | 1,75 | 1,77 | 1,74 | 1,75 | -0,29% | - |
| 25.01.2024 | 1,73 | 1,78 | 1,73 | 1,75 | 0,57% | - |
| 24.01.2024 | 1,68 | 1,76 | 1,67 | 1,74 | 5,14% | - |
| 23.01.2024 | 1,64 | 1,71 | 1,64 | 1,66 | 0,61% | - |
| 22.01.2024 | 1,65 | 1,70 | 1,65 | 1,65 | 0,30% | - |
| 19.01.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 1,23% | - |
| 18.01.2024 | 1,64 | 1,64 | 1,62 | 1,62 | -1,22% | - |
| 17.01.2024 | 1,68 | 1,68 | 1,64 | 1,64 | -4,09% | - |
| 16.01.2024 | 1,78 | 1,78 | 1,71 | 1,71 | -2,84% | - |
| 15.01.2024 | 1,78 | 1,78 | 1,76 | 1,76 | -3,30% | - |
| 12.01.2024 | 1,75 | 1,82 | 1,75 | 1,82 | 4,00% | - |
| 11.01.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -0,57% | - |
| 10.01.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -1,12% | - |
| 09.01.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 1,14% | - |
| 08.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 05.01.2024 | 1,93 | 1,93 | 1,77 | 1,77 | -10,15% | - |
| 04.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 03.01.2024 | 1,86 | 1,98 | 1,86 | 1,98 | 6,45% | - |
| 02.01.2024 | 1,72 | 1,86 | 1,72 | 1,86 | 8,77% | - |
| 29.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 28.12.2023 | 1,70 | 1,71 | 1,70 | 1,71 | -1,16% | - |
| 27.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 22.12.2023 | 1,69 | 1,71 | 1,69 | 1,71 | 1,79% | - |