35,775€
1,55%
Echtzeit-Aktienkurs Smartsheet Inc.
Bid:
Ask:
Aktienkurse zur Smartsheet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 35,95 | 36,14 | 35,95 | 36,14 | 2,58% | 71,00 |
| 25.04.2024 | 35,11 | 35,23 | 35,11 | 35,23 | -1,44% | 11,00 |
| 24.04.2024 | 36,06 | 36,45 | 35,58 | 35,75 | 0,01% | - |
| 23.04.2024 | 35,71 | 35,77 | 35,71 | 35,74 | -0,14% | 75,00 |
| 22.04.2024 | 35,16 | 35,79 | 35,16 | 35,79 | 2,54% | 110,00 |
| 19.04.2024 | 34,92 | 35,31 | 34,49 | 34,91 | -0,64% | - |
| 18.04.2024 | 35,13 | 35,13 | 35,13 | 35,13 | 2,78% | 10,00 |
| 17.04.2024 | 34,18 | 34,18 | 34,18 | 34,18 | -0,20% | 30,00 |
| 16.04.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -1,47% | 60,00 |
| 15.04.2024 | 34,93 | 34,93 | 34,76 | 34,76 | -3,18% | 310,00 |
| 12.04.2024 | 36,50 | 36,50 | 35,90 | 35,90 | -0,36% | 102,00 |
| 11.04.2024 | 35,79 | 36,47 | 35,61 | 36,03 | 1,69% | - |
| 10.04.2024 | 36,17 | 36,17 | 35,43 | 35,43 | -2,21% | 100,00 |
| 09.04.2024 | 35,73 | 36,54 | 35,56 | 36,23 | 1,54% | - |
| 08.04.2024 | 35,11 | 35,68 | 35,08 | 35,68 | 1,97% | 161,00 |
| 05.04.2024 | 34,99 | 34,99 | 34,99 | 34,99 | -0,77% | 500,00 |
| 04.04.2024 | 35,10 | 35,26 | 35,10 | 35,26 | -0,87% | 352,00 |
| 03.04.2024 | 35,76 | 35,76 | 35,57 | 35,57 | 0,06% | 114,00 |
| 02.04.2024 | 35,45 | 35,98 | 35,45 | 35,55 | -0,11% | 345,00 |
| 28.03.2024 | 35,31 | 35,93 | 35,31 | 35,59 | 0,06% | 194,00 |
| 27.03.2024 | 35,00 | 35,57 | 35,00 | 35,57 | -0,59% | 293,00 |
| 26.03.2024 | 35,77 | 35,78 | 35,76 | 35,78 | -0,78% | 331,00 |
| 25.03.2024 | 36,21 | 36,54 | 35,77 | 36,06 | -1,48% | 324,00 |
| 22.03.2024 | 36,84 | 36,84 | 36,60 | 36,60 | 0,60% | 228,00 |
| 21.03.2024 | 35,30 | 36,62 | 35,30 | 36,38 | 2,57% | 84,00 |
| 20.03.2024 | 35,82 | 35,82 | 35,47 | 35,47 | 0,77% | 212,00 |
| 19.03.2024 | 35,77 | 35,80 | 34,88 | 35,20 | -1,35% | 536,00 |
| 18.03.2024 | 34,73 | 35,68 | 34,00 | 35,68 | 2,88% | 2.140,00 |
| 15.03.2024 | 32,61 | 35,97 | 32,61 | 34,68 | 3,74% | 1.690,00 |
| 14.03.2024 | 38,07 | 38,07 | 33,43 | 33,43 | -13,19% | 210,00 |
| 13.03.2024 | 38,51 | 38,51 | 38,51 | 38,51 | 1,17% | 56,00 |
| 12.03.2024 | 38,56 | 38,91 | 37,84 | 38,07 | 1,86% | - |
| 11.03.2024 | 37,48 | 37,48 | 37,37 | 37,37 | -1,58% | 180,00 |
| 08.03.2024 | 37,97 | 39,10 | 37,97 | 37,97 | -0,32% | 93,00 |
| 07.03.2024 | 37,82 | 38,47 | 37,63 | 38,09 | -1,17% | - |
| 06.03.2024 | 38,54 | 38,54 | 38,54 | 38,54 | 1,82% | 30,00 |
| 05.03.2024 | 39,53 | 39,53 | 37,74 | 37,85 | -3,98% | 57,00 |
| 04.03.2024 | 39,40 | 39,57 | 39,40 | 39,42 | -0,45% | 230,00 |
| 01.03.2024 | 39,44 | 39,60 | 38,44 | 39,60 | 1,30% | 150,00 |
| 29.02.2024 | 38,27 | 39,09 | 38,27 | 39,09 | 0,70% | 73,00 |
| 28.02.2024 | 39,40 | 39,40 | 38,82 | 38,82 | 0,99% | 110,00 |
| 27.02.2024 | 38,44 | 38,44 | 38,44 | 38,44 | -1,46% | 1,00 |
| 26.02.2024 | 38,85 | 39,14 | 38,85 | 39,01 | 1,32% | 97,00 |
| 23.02.2024 | 39,06 | 39,06 | 38,50 | 38,50 | -1,69% | 103,00 |
| 22.02.2024 | 39,13 | 39,16 | 39,13 | 39,16 | 0,59% | 55,00 |
| 21.02.2024 | 40,47 | 40,47 | 38,87 | 38,93 | -3,40% | 256,00 |
| 20.02.2024 | 39,82 | 40,30 | 39,57 | 40,30 | 0,65% | 524,00 |
| 19.02.2024 | 40,31 | 40,31 | 40,00 | 40,04 | -1,81% | 500,00 |
| 16.02.2024 | 40,78 | 40,78 | 40,78 | 40,78 | -2,84% | 120,00 |
| 15.02.2024 | 42,65 | 42,86 | 41,70 | 41,97 | 0,55% | - |
| 14.02.2024 | 41,74 | 41,74 | 41,74 | 41,74 | 0,46% | 30,00 |
| 13.02.2024 | 43,30 | 43,30 | 41,55 | 41,55 | -5,59% | 150,00 |
| 12.02.2024 | 44,72 | 44,72 | 43,95 | 44,01 | -0,61% | 192,00 |
| 09.02.2024 | 42,80 | 44,28 | 42,60 | 44,28 | 2,31% | 603,00 |
| 08.02.2024 | 41,98 | 43,28 | 41,98 | 43,28 | 2,27% | 115,00 |
| 07.02.2024 | 41,95 | 42,87 | 41,71 | 42,32 | 0,50% | - |
| 06.02.2024 | 42,11 | 42,11 | 42,11 | 42,11 | 1,08% | 22,00 |
| 05.02.2024 | 41,59 | 41,66 | 41,31 | 41,66 | 1,07% | 86,00 |
| 02.02.2024 | 41,18 | 41,26 | 41,18 | 41,22 | 0,44% | 98,00 |
| 01.02.2024 | 42,00 | 42,00 | 41,00 | 41,04 | -1,11% | 145,00 |
| 31.01.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -3,01% | 20,00 |
| 30.01.2024 | 43,46 | 43,46 | 42,79 | 42,79 | -1,65% | 274,00 |
| 29.01.2024 | 41,99 | 43,51 | 41,99 | 43,51 | 3,99% | 149,00 |
| 26.01.2024 | 41,84 | 41,84 | 41,84 | 41,84 | -1,18% | 70,00 |
| 25.01.2024 | 42,30 | 42,34 | 42,30 | 42,34 | -0,49% | 26,00 |
| 24.01.2024 | 42,71 | 42,71 | 42,55 | 42,55 | -0,14% | 104,00 |
| 23.01.2024 | 42,69 | 42,69 | 42,61 | 42,61 | -2,07% | 13,00 |
| 22.01.2024 | 43,51 | 43,51 | 43,51 | 43,51 | 3,35% | 100,00 |
| 19.01.2024 | 41,86 | 42,10 | 41,86 | 42,10 | 0,55% | 52,00 |
| 18.01.2024 | 42,66 | 42,66 | 41,87 | 41,87 | -2,06% | 140,00 |
| 17.01.2024 | 43,40 | 43,40 | 42,65 | 42,75 | -1,90% | 179,00 |
| 16.01.2024 | 43,71 | 43,71 | 43,58 | 43,58 | -1,26% | 103,00 |
| 15.01.2024 | 44,18 | 44,23 | 44,07 | 44,14 | -0,66% | - |
| 12.01.2024 | 43,91 | 44,50 | 43,91 | 44,43 | 0,41% | 163,00 |
| 11.01.2024 | 44,25 | 44,25 | 44,25 | 44,25 | 1,96% | 100,00 |
| 10.01.2024 | 42,70 | 43,40 | 42,70 | 43,40 | 4,50% | 117,00 |
| 09.01.2024 | 41,53 | 41,53 | 41,53 | 41,53 | -0,53% | 20,00 |
| 08.01.2024 | 40,75 | 41,75 | 40,75 | 41,75 | 4,38% | 21,00 |
| 05.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,43% | 26,00 |
| 04.01.2024 | 40,82 | 40,97 | 40,21 | 40,58 | -0,73% | - |
| 03.01.2024 | 42,18 | 42,18 | 40,88 | 40,88 | -5,00% | 271,00 |
| 02.01.2024 | 43,75 | 43,75 | 42,00 | 43,03 | -0,69% | 360,00 |
| 29.12.2023 | 43,33 | 43,33 | 43,33 | 43,33 | -0,16% | 14,00 |
| 28.12.2023 | 43,98 | 43,98 | 43,40 | 43,40 | -0,46% | 369,00 |
| 27.12.2023 | 43,85 | 43,89 | 43,28 | 43,60 | 0,46% | 376,00 |
| 22.12.2023 | 43,29 | 43,40 | 42,93 | 43,40 | 1,47% | 599,00 |
| 21.12.2023 | 42,43 | 42,77 | 42,43 | 42,77 | 0,05% | 141,00 |
| 20.12.2023 | 43,14 | 43,82 | 42,75 | 42,75 | -0,33% | 453,00 |
| 19.12.2023 | 42,81 | 42,92 | 42,70 | 42,89 | 1,90% | 379,00 |
| 18.12.2023 | 42,90 | 42,90 | 42,09 | 42,09 | -1,17% | 550,00 |
| 15.12.2023 | 41,62 | 42,59 | 41,01 | 42,59 | 3,88% | 352,00 |
| 14.12.2023 | 42,30 | 42,30 | 41,00 | 41,00 | -0,07% | 225,00 |
| 13.12.2023 | 41,15 | 41,34 | 40,20 | 41,03 | 0,44% | 601,00 |
| 12.12.2023 | 42,29 | 43,20 | 40,47 | 40,85 | -2,99% | 3.495,00 |
| 11.12.2023 | 41,22 | 42,21 | 40,90 | 42,11 | 2,73% | 985,00 |
| 08.12.2023 | 42,67 | 43,62 | 40,80 | 40,99 | -1,82% | 1.838,00 |
| 07.12.2023 | 41,38 | 41,75 | 40,18 | 41,75 | 0,29% | 1.628,00 |
| 06.12.2023 | 41,90 | 41,90 | 41,63 | 41,63 | 1,54% | 124,00 |
| 05.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -0,70% | 150,00 |
| 04.12.2023 | 40,47 | 41,42 | 40,36 | 41,29 | 1,52% | 1.959,00 |