Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Smartsheet Inc | SMAR | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
38,34 |
SMAR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 38,00 | 38,98 | 37,14 | 38,28 | 1.061.333 | 0,34 | 0,89% |
1 Monat | 38,00 | 39,79 | 36,27 | 38,09 | 1.547.687 | 0,34 | 0,89% |
3 Monate | 45,13 | 48,35 | 35,52 | 39,88 | 1.686.527 | -6,79 | -15,05% |
6 Monate | 38,49 | 49,42 | 35,52 | 42,01 | 1.452.947 | -0,15 | -0,39% |
1 Jahr | 40,47 | 52,8125 | 35,52 | 41,92 | 1.485.375 | -2,13 | -5,26% |
3 Jahre | 59,40 | 85,65 | 25,09 | 46,59 | 1.463.673 | -21,06 | -35,45% |
5 Jahre | 41,86 | 85,65 | 25,09 | 47,76 | 1.550.093 | -3,52 | -8,41% |
SMAR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 38,34 | 0,06 | 0,16% | 38,52 | 38,555 | 37,95 | 1.042.964 |
27 Apr 2024 | 38,28 | 0,20 | 0,53% | 38,37 | 38,98 | 38,13 | 1.005.507 |
26 Apr 2024 | 38,08 | -0,28 | -0,73% | 37,48 | 38,095 | 37,14 | 867.480 |
25 Apr 2024 | 38,36 | 0,07 | 0,18% | 38,69 | 38,90 | 38,06 | 999.840 |
24 Apr 2024 | 38,29 | 0,42 | 1,11% | 38,00 | 38,87 | 37,84 | 1.390.874 |
23 Apr 2024 | 37,87 | 1,07 | 2,91% | 37,75 | 38,21 | 37,17 | 1.728.157 |
20 Apr 2024 | 36,80 | -0,62 | -1,66% | 37,29 | 37,50 | 36,57 | 1.118.280 |
19 Apr 2024 | 37,42 | -0,28 | -0,74% | 37,64 | 37,78 | 37,14 | 1.181.279 |
18 Apr 2024 | 37,70 | 1,12 | 3,06% | 36,90 | 37,91 | 36,87 | 2.544.427 |
17 Apr 2024 | 36,58 | -0,13 | -0,35% | 36,49 | 36,87 | 36,27 | 1.527.047 |
16 Apr 2024 | 36,71 | -0,96 | -2,55% | 37,59 | 37,72 | 36,64 | 1.321.858 |
13 Apr 2024 | 37,67 | -1,02 | -2,64% | 38,28 | 38,3691 | 37,63 | 1.169.348 |
12 Apr 2024 | 38,69 | 0,30 | 0,78% | 38,67 | 39,0175 | 38,30 | 1.386.075 |
11 Apr 2024 | 38,39 | -1,25 | -3,15% | 38,81 | 38,91 | 37,875 | 1.720.536 |
10 Apr 2024 | 39,64 | 0,91 | 2,35% | 38,88 | 39,79 | 38,84 | 1.950.404 |
09 Apr 2024 | 38,73 | 0,47 | 1,23% | 38,55 | 39,15 | 38,29 | 1.389.923 |
06 Apr 2024 | 38,26 | 0,16 | 0,42% | 38,04 | 38,36 | 37,745 | 2.261.328 |
05 Apr 2024 | 38,10 | -0,05 | -0,13% | 38,45 | 39,24 | 38,09 | 1.923.977 |
04 Apr 2024 | 38,15 | -0,60 | -1,55% | 38,44 | 38,91 | 38,085 | 2.271.266 |
03 Apr 2024 | 38,75 | 0,35 | 0,91% | 38,00 | 38,92 | 37,58 | 2.153.172 |
02 Apr 2024 | 38,40 | -0,10 | -0,26% | 38,50 | 38,70 | 38,03 | 1.808.362 |