17,150€
3,94%
Echtzeit-Aktienkurs SMART Global Holdings
Bid:
Ask:
Aktienkurse zur SMART Global Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,45 | 17,75 | 17,00 | 17,55 | 6,36% | - |
| 25.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | 50,00 |
| 24.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | 82,00 |
| 23.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,45% | 150,00 |
| 22.04.2024 | 15,95 | 16,55 | 15,75 | 15,95 | -1,85% | - |
| 19.04.2024 | 16,55 | 17,00 | 16,15 | 16,25 | -5,80% | - |
| 18.04.2024 | 17,35 | 17,45 | 17,15 | 17,25 | -5,22% | - |
| 17.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,39% | 1,00 |
| 16.04.2024 | 17,70 | 17,95 | 17,35 | 17,95 | 0,28% | - |
| 15.04.2024 | 18,10 | 18,10 | 17,90 | 17,90 | -0,56% | 21,00 |
| 12.04.2024 | 18,40 | 18,40 | 18,00 | 18,00 | -1,64% | - |
| 11.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -16,82% | - |
| 10.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -6,78% | - |
| 09.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 08.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 05.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 197,00 |
| 04.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | 10,00 |
| 03.04.2024 | 24,20 | 24,50 | 24,00 | 24,10 | 0,42% | - |
| 02.04.2024 | 24,80 | 25,40 | 24,00 | 24,00 | -3,23% | 220,00 |
| 28.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,06% | 50,00 |
| 27.03.2024 | 24,90 | 25,10 | 24,10 | 24,30 | -2,80% | - |
| 26.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 5,04% | 85,00 |
| 25.03.2024 | 24,40 | 24,40 | 23,60 | 23,80 | -1,24% | 780,00 |
| 22.03.2024 | 24,30 | 24,90 | 23,70 | 24,10 | -1,23% | - |
| 21.03.2024 | 24,20 | 24,80 | 24,20 | 24,40 | 15,09% | 364,00 |
| 20.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 200,00 |
| 19.03.2024 | 21,80 | 22,00 | 21,20 | 21,20 | 0,00% | 515,00 |
| 18.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 500,00 |
| 15.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 130,00 |
| 14.03.2024 | 20,90 | 21,10 | 20,30 | 20,50 | -5,09% | - |
| 13.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 70,00 |
| 12.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 10,00 |
| 11.03.2024 | 21,60 | 21,60 | 20,55 | 21,00 | -0,94% | - |
| 08.03.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -5,36% | 211,00 |
| 07.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 5,16% | 36,00 |
| 06.03.2024 | 21,40 | 21,80 | 21,30 | 21,30 | 0,47% | - |
| 05.03.2024 | 21,20 | 21,30 | 20,90 | 21,20 | -1,40% | - |
| 04.03.2024 | 20,80 | 21,50 | 20,70 | 21,50 | 8,04% | - |
| 01.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,27% | 1,00 |
| 29.02.2024 | 19,20 | 19,85 | 19,10 | 19,65 | 1,03% | - |
| 28.02.2024 | 19,10 | 19,45 | 18,75 | 19,45 | 0,26% | - |
| 27.02.2024 | 19,15 | 19,65 | 19,10 | 19,40 | 0,52% | - |
| 26.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,78% | 80,00 |
| 23.02.2024 | 19,00 | 19,15 | 18,75 | 19,15 | 0,26% | - |
| 22.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 5,52% | 2,00 |
| 21.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | 144,00 |
| 20.02.2024 | 18,70 | 18,70 | 18,50 | 18,50 | -3,14% | 582,00 |
| 19.02.2024 | 19,10 | 19,15 | 19,10 | 19,10 | -2,80% | - |
| 16.02.2024 | 19,80 | 20,10 | 19,35 | 19,65 | -1,01% | - |
| 15.02.2024 | 20,30 | 20,30 | 19,75 | 19,85 | -2,70% | - |
| 14.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 3,00 |
| 13.02.2024 | 21,00 | 21,00 | 19,85 | 20,50 | -2,84% | - |
| 12.02.2024 | 21,20 | 21,50 | 20,90 | 21,10 | 2,43% | - |
| 09.02.2024 | 20,60 | 20,80 | 20,60 | 20,60 | 1,48% | 378,00 |
| 08.02.2024 | 19,40 | 20,30 | 19,40 | 20,30 | 4,37% | - |
| 07.02.2024 | 19,25 | 19,75 | 18,90 | 19,45 | 0,78% | - |
| 06.02.2024 | 19,20 | 19,35 | 18,85 | 19,30 | 4,32% | - |
| 05.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | 1,00 |
| 02.02.2024 | 18,20 | 18,65 | 17,85 | 18,55 | 1,92% | - |
| 01.02.2024 | 18,50 | 18,50 | 18,20 | 18,20 | 0,00% | 941,00 |
| 31.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -6,91% | 190,00 |
| 30.01.2024 | 19,80 | 19,80 | 19,45 | 19,55 | 0,26% | - |
| 29.01.2024 | 19,50 | 19,70 | 19,25 | 19,50 | -1,27% | - |
| 26.01.2024 | 20,20 | 20,20 | 19,75 | 19,75 | -1,25% | - |
| 25.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,44% | 117,00 |
| 24.01.2024 | 21,10 | 21,30 | 20,30 | 20,50 | -2,38% | - |
| 23.01.2024 | 21,30 | 21,40 | 20,90 | 21,00 | 2,94% | - |
| 22.01.2024 | 21,40 | 21,40 | 20,40 | 20,40 | -2,86% | 96,00 |
| 19.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,45% | 10,00 |
| 18.01.2024 | 19,85 | 20,70 | 19,85 | 20,30 | 2,01% | - |
| 17.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,76% | 26,00 |
| 16.01.2024 | 19,50 | 19,75 | 19,25 | 19,75 | 0,25% | - |
| 15.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,87% | 40,00 |
| 12.01.2024 | 18,70 | 19,35 | 18,70 | 19,15 | 2,68% | - |
| 11.01.2024 | 18,65 | 19,25 | 18,35 | 18,65 | -0,27% | - |
| 10.01.2024 | 18,80 | 18,80 | 18,70 | 18,70 | 11,31% | 59,00 |
| 09.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,13% | 354,00 |
| 08.01.2024 | 16,25 | 16,75 | 16,15 | 16,45 | 2,81% | - |
| 05.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,54% | 1,00 |
| 04.01.2024 | 16,15 | 16,25 | 15,85 | 16,25 | -0,91% | - |
| 03.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -5,75% | 500,00 |
| 02.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | 2,00 |
| 29.12.2023 | 17,40 | 17,40 | 17,30 | 17,30 | 1,17% | 500,00 |
| 28.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -0,29% | 200,00 |
| 27.12.2023 | 17,35 | 17,50 | 17,15 | 17,15 | 1,48% | - |
| 22.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | 150,00 |
| 21.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | -0,90% | 50,00 |
| 20.12.2023 | 16,90 | 16,95 | 16,65 | 16,75 | -1,47% | - |
| 19.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 0,29% | 19,00 |
| 18.12.2023 | 17,00 | 17,10 | 16,70 | 16,95 | -1,45% | - |
| 15.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 100,00 |
| 14.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 3,95% | 34,00 |
| 13.12.2023 | 16,65 | 16,65 | 16,40 | 16,45 | 1,86% | - |
| 12.12.2023 | 16,35 | 16,40 | 16,05 | 16,15 | 0,00% | - |
| 11.12.2023 | 16,25 | 16,50 | 16,15 | 16,15 | -1,22% | - |
| 08.12.2023 | 16,25 | 16,65 | 16,10 | 16,35 | 2,51% | - |
| 07.12.2023 | 15,75 | 16,05 | 15,65 | 15,95 | -0,62% | - |
| 06.12.2023 | 15,85 | 16,25 | 15,75 | 16,05 | 3,22% | - |
| 05.12.2023 | 15,75 | 15,75 | 15,35 | 15,55 | 2,30% | - |
| 04.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -2,88% | 66,00 |