Echtzeit-Aktienkurs SLACK TECHNOLOGIES CL.A
Bid:
Ask:
Aktienkurse zur SLACK TECHNOLOGIES CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2021 | 45,16 | 45,64 | 45,06 | 45,20 | 0,09% | 67.122.961,00 |
| 19.07.2021 | 45,00 | 45,22 | 44,87 | 45,16 | 1,03% | 29.317.567,00 |
| 16.07.2021 | 44,62 | 44,87 | 44,61 | 44,70 | 0,29% | 4.207.791,00 |
| 15.07.2021 | 43,97 | 44,81 | 43,42 | 44,57 | 1,30% | 11.446.095,00 |
| 14.07.2021 | 44,04 | 44,30 | 43,82 | 44,00 | 0,05% | 7.475.683,00 |
| 13.07.2021 | 43,96 | 44,23 | 43,84 | 43,98 | 0,02% | 5.166.434,00 |
| 12.07.2021 | 44,57 | 44,64 | 43,83 | 43,97 | -1,12% | 3.686.156,00 |
| 09.07.2021 | 44,05 | 44,53 | 43,84 | 44,47 | 0,41% | 4.464.552,00 |
| 08.07.2021 | 44,03 | 44,31 | 43,81 | 44,29 | -0,61% | 4.811.834,00 |
| 07.07.2021 | 44,79 | 44,85 | 44,43 | 44,56 | -0,02% | 4.145.176,00 |
| 06.07.2021 | 44,70 | 44,92 | 44,47 | 44,57 | -0,20% | 8.166.161,00 |
| 02.07.2021 | 44,28 | 44,74 | 44,26 | 44,66 | 0,95% | 2.498.651,00 |
| 01.07.2021 | 44,25 | 44,60 | 44,11 | 44,24 | -0,14% | 6.187.431,00 |
| 30.06.2021 | 44,75 | 44,75 | 44,30 | 44,30 | -0,96% | 6.067.850,00 |
| 29.06.2021 | 44,51 | 44,78 | 44,41 | 44,73 | 0,40% | 5.112.921,00 |
| 28.06.2021 | 44,34 | 44,75 | 44,33 | 44,55 | 0,79% | 4.699.733,00 |
| 25.06.2021 | 44,24 | 44,25 | 43,68 | 44,20 | -0,02% | 12.642.230,00 |
| 24.06.2021 | 44,35 | 44,59 | 44,15 | 44,21 | 0,09% | 2.788.816,00 |
| 23.06.2021 | 44,27 | 44,45 | 44,09 | 44,17 | -0,25% | 2.646.705,00 |
| 22.06.2021 | 44,57 | 44,58 | 44,17 | 44,28 | -0,65% | 3.128.829,00 |
| 21.06.2021 | 44,27 | 44,58 | 44,03 | 44,57 | 0,72% | 3.964.199,00 |
| 18.06.2021 | 44,40 | 44,64 | 44,15 | 44,25 | -0,56% | 7.200.297,00 |
| 17.06.2021 | 44,21 | 44,77 | 44,16 | 44,50 | 0,43% | 3.972.223,00 |
| 16.06.2021 | 44,50 | 44,82 | 44,23 | 44,31 | -0,72% | 5.610.239,00 |
| 15.06.2021 | 44,90 | 44,90 | 44,59 | 44,63 | -0,58% | 2.314.558,00 |
| 14.06.2021 | 44,35 | 44,99 | 44,35 | 44,89 | 0,92% | 2.954.480,00 |
| 11.06.2021 | 44,31 | 44,50 | 44,30 | 44,48 | 0,04% | 3.234.891,00 |
| 10.06.2021 | 44,17 | 44,49 | 43,97 | 44,46 | 1,00% | 3.124.876,00 |
| 09.06.2021 | 44,25 | 44,32 | 44,01 | 44,02 | -0,02% | 3.098.141,00 |
| 08.06.2021 | 44,40 | 44,67 | 43,94 | 44,03 | -0,68% | 6.290.240,00 |
| 07.06.2021 | 44,09 | 44,42 | 44,02 | 44,33 | 0,36% | 4.441.367,00 |
| 04.06.2021 | 43,85 | 44,22 | 43,73 | 44,17 | 1,21% | 4.831.903,00 |
| 03.06.2021 | 43,54 | 43,65 | 43,35 | 43,64 | -0,14% | 4.171.798,00 |
| 02.06.2021 | 43,61 | 44,01 | 43,61 | 43,70 | -0,32% | 4.762.348,00 |
| 01.06.2021 | 44,10 | 44,12 | 43,62 | 43,84 | -0,45% | 6.944.988,00 |
| 28.05.2021 | 43,89 | 44,25 | 43,74 | 44,04 | 2,78% | 8.505.410,00 |
| 27.05.2021 | 43,07 | 43,15 | 42,73 | 42,85 | -0,65% | 5.340.825,00 |
| 26.05.2021 | 43,09 | 43,30 | 43,03 | 43,13 | 0,28% | 3.262.534,00 |
| 25.05.2021 | 43,04 | 43,15 | 42,84 | 43,01 | 0,12% | 3.176.576,00 |
| 24.05.2021 | 42,75 | 43,01 | 42,61 | 42,96 | 0,89% | 3.494.938,00 |
| 21.05.2021 | 42,60 | 42,62 | 42,34 | 42,58 | 0,28% | 3.573.379,00 |
| 20.05.2021 | 41,96 | 42,77 | 41,93 | 42,46 | 1,85% | 9.293.794,00 |
| 19.05.2021 | 41,15 | 41,78 | 41,11 | 41,69 | 1,14% | 2.688.713,00 |
| 18.05.2021 | 41,35 | 41,52 | 41,06 | 41,22 | 0,15% | 4.072.091,00 |
| 17.05.2021 | 41,20 | 41,31 | 40,95 | 41,16 | -0,36% | 5.154.250,00 |
| 14.05.2021 | 41,00 | 41,39 | 40,99 | 41,31 | 1,30% | 2.304.411,00 |
| 13.05.2021 | 41,03 | 41,28 | 40,78 | 40,78 | -0,10% | 4.266.313,00 |
| 12.05.2021 | 40,97 | 41,16 | 40,74 | 40,82 | -1,02% | 7.493.204,00 |
| 11.05.2021 | 40,53 | 41,39 | 40,51 | 41,24 | 0,49% | 3.891.977,00 |
| 10.05.2021 | 41,19 | 41,23 | 40,94 | 41,04 | -0,46% | 3.709.790,00 |
| 07.05.2021 | 41,70 | 41,73 | 41,19 | 41,23 | -0,41% | 2.397.530,00 |
| 06.05.2021 | 41,15 | 41,40 | 40,98 | 41,40 | 0,39% | 4.288.235,00 |
| 05.05.2021 | 41,53 | 41,55 | 41,15 | 41,24 | -0,15% | 1.788.292,00 |
| 04.05.2021 | 41,56 | 41,70 | 41,09 | 41,30 | -1,22% | 2.895.741,00 |
| 03.05.2021 | 42,50 | 42,50 | 41,78 | 41,81 | -1,39% | 3.687.895,00 |
| 30.04.2021 | 42,47 | 42,79 | 42,31 | 42,40 | -0,73% | 5.117.005,00 |
| 29.04.2021 | 42,91 | 42,91 | 42,47 | 42,71 | -0,19% | 3.189.873,00 |
| 28.04.2021 | 42,65 | 42,96 | 42,51 | 42,79 | 0,33% | 4.208.489,00 |
| 27.04.2021 | 42,85 | 42,85 | 42,48 | 42,65 | -0,23% | 3.269.301,00 |
| 26.04.2021 | 42,77 | 42,79 | 42,51 | 42,75 | 0,45% | 2.645.451,00 |
| 23.04.2021 | 42,45 | 42,78 | 42,43 | 42,56 | 0,35% | 3.344.892,00 |
| 22.04.2021 | 42,22 | 42,60 | 42,19 | 42,41 | 0,17% | 2.578.358,00 |
| 21.04.2021 | 41,97 | 42,36 | 41,93 | 42,34 | 0,57% | 3.083.871,00 |
| 20.04.2021 | 42,30 | 42,43 | 42,02 | 42,10 | -0,47% | 4.169.430,00 |
| 19.04.2021 | 42,11 | 42,36 | 42,11 | 42,30 | 0,17% | 3.988.801,00 |
| 16.04.2021 | 42,13 | 42,30 | 42,01 | 42,23 | 0,48% | 6.288.691,00 |
| 15.04.2021 | 42,24 | 42,24 | 41,92 | 42,03 | 0,53% | 5.437.440,00 |
| 14.04.2021 | 42,28 | 42,41 | 41,77 | 41,81 | -1,16% | 6.646.318,00 |
| 13.04.2021 | 41,95 | 42,43 | 41,94 | 42,30 | 0,86% | 3.480.706,00 |
| 12.04.2021 | 42,02 | 42,15 | 41,82 | 41,94 | -0,83% | 4.507.298,00 |
| 09.04.2021 | 41,69 | 42,30 | 41,63 | 42,29 | 1,49% | 3.866.320,00 |
| 08.04.2021 | 41,72 | 41,99 | 41,39 | 41,67 | 0,41% | 7.520.607,00 |
| 07.04.2021 | 41,45 | 41,69 | 41,29 | 41,50 | 0,22% | 2.227.762,00 |
| 06.04.2021 | 41,42 | 41,67 | 41,23 | 41,41 | -0,17% | 3.973.787,00 |
| 05.04.2021 | 41,37 | 41,51 | 41,24 | 41,48 | 0,56% | 3.317.603,00 |
| 01.04.2021 | 40,93 | 41,43 | 40,81 | 41,25 | 1,53% | 4.643.488,00 |
| 31.03.2021 | 40,65 | 40,92 | 40,53 | 40,63 | 0,32% | 3.990.184,00 |
| 30.03.2021 | 40,45 | 40,63 | 40,24 | 40,50 | -0,20% | 2.953.444,00 |
| 29.03.2021 | 40,34 | 40,67 | 40,17 | 40,58 | 0,52% | 3.699.126,00 |
| 26.03.2021 | 40,18 | 40,45 | 40,02 | 40,37 | 0,80% | 4.348.216,00 |
| 25.03.2021 | 40,19 | 40,39 | 40,01 | 40,05 | -0,99% | 4.633.517,00 |
| 24.03.2021 | 41,00 | 41,03 | 40,43 | 40,45 | -1,27% | 4.064.261,00 |
| 23.03.2021 | 40,91 | 41,27 | 40,90 | 40,97 | 0,42% | 2.999.598,00 |
| 22.03.2021 | 40,60 | 41,15 | 40,60 | 40,80 | 0,00% | 5.723.381,00 |
| 19.03.2021 | 40,67 | 40,93 | 40,57 | 40,80 | 0,67% | 14.032.884,00 |
| 18.03.2021 | 40,49 | 40,64 | 40,27 | 40,53 | -0,37% | 8.515.742,00 |
| 17.03.2021 | 40,68 | 40,91 | 40,46 | 40,68 | -0,27% | 4.609.187,00 |
| 16.03.2021 | 40,98 | 41,10 | 40,76 | 40,79 | 0,34% | 6.477.613,00 |
| 15.03.2021 | 40,85 | 40,87 | 40,61 | 40,65 | -0,29% | 10.120.635,00 |
| 12.03.2021 | 40,83 | 41,00 | 40,67 | 40,77 | -0,80% | 2.604.402,00 |
| 11.03.2021 | 41,66 | 41,70 | 41,01 | 41,10 | 0,96% | 7.864.225,00 |
| 10.03.2021 | 41,00 | 41,16 | 40,65 | 40,71 | 0,02% | 6.856.076,00 |
| 09.03.2021 | 40,48 | 40,78 | 40,48 | 40,70 | 1,67% | 6.150.386,00 |
| 08.03.2021 | 40,53 | 40,72 | 40,00 | 40,03 | -1,04% | 10.471.483,00 |
| 05.03.2021 | 40,00 | 40,58 | 39,78 | 40,45 | 1,25% | 6.107.398,00 |
| 04.03.2021 | 40,13 | 40,46 | 39,62 | 39,95 | -0,75% | 8.319.420,00 |
| 03.03.2021 | 40,90 | 40,92 | 40,10 | 40,25 | -1,64% | 5.607.482,00 |
| 02.03.2021 | 41,31 | 41,38 | 40,90 | 40,92 | -0,46% | 4.006.693,00 |
| 01.03.2021 | 41,12 | 41,38 | 40,94 | 41,11 | 0,44% | 6.946.972,00 |
| 26.02.2021 | 41,80 | 41,90 | 40,93 | 40,93 | -2,08% | 12.437.210,00 |