Similarweb Ltd. SMWB
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$8,11+0,35 (+4,51 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,87 | +1,42 % | $7,88 | $7,98 | $7,78 | 75,10K |
| 2026-09-30 | $7,76 | +0,91 % | $7,72 | $7,99 | $7,72 | 390,30K |
| 2026-09-29 | $7,69 | +1,32 % | $7,62 | $7,74 | $7,36 | 432,00K |
| 2026-09-28 | $7,59 | +0,13 % | $7,45 | $7,64 | $7,28 | 506,70K |
| 2026-09-25 | $7,58 | +0,66 % | $7,50 | $7,74 | $7,42 | 565,90K |
| 2026-09-24 | $7,53 | -12,24 % | $8,30 | $8,40 | $7,30 | 1,39M |
| 2026-09-23 | $8,58 | +0,94 % | $8,60 | $8,64 | $8,37 | 351,40K |
| 2026-09-22 | $8,50 | +0,24 % | $8,56 | $8,56 | $8,22 | 463,10K |
| 2026-09-21 | $8,48 | +3,04 % | $8,36 | $8,50 | $8,26 | 360,10K |
| 2026-09-18 | $8,23 | -1,32 % | $8,41 | $8,41 | $8,10 | 627,80K |
| 2026-09-17 | $8,34 | 0,00 % | $8,39 | $8,52 | $8,19 | 364,60K |
| 2026-09-16 | $8,34 | -1,53 % | $8,88 | $8,96 | $8,22 | 653,70K |
| 2026-09-15 | $8,47 | -1,63 % | $8,43 | $8,70 | $8,17 | 321,50K |
| 2026-09-14 | $8,61 | +6,69 % | $8,03 | $8,70 | $8,03 | 560,30K |
| 2026-09-11 | $8,07 | -0,37 % | $8,06 | $8,16 | $7,94 | 597,40K |
| 2026-09-10 | $8,10 | +0,75 % | $8,02 | $8,22 | $7,89 | 695,80K |
| 2026-09-09 | $8,04 | -4,06 % | $8,31 | $8,31 | $7,99 | 914,20K |
| 2026-09-08 | $8,38 | -5,20 % | $8,65 | $8,71 | $8,22 | 624,80K |
| 2026-09-04 | $8,84 | -0,56 % | $8,84 | $8,87 | $8,57 | 673,90K |
| 2026-09-03 | $8,89 | +1,48 % | $8,90 | $9,18 | $8,78 | 498,70K |
| 2026-09-02 | $8,76 | -0,23 % | $8,99 | $9,08 | $8,66 | 613,50K |
| 2026-09-01 | $8,78 | -5,49 % | $9,50 | $9,50 | $8,67 | 614,70K |
| 2026-08-31 | $9,29 | +2,31 % | $9,01 | $9,31 | $8,98 | 608,50K |
| 2026-08-28 | $9,08 | -1,20 % | $9,13 | $9,31 | $8,99 | 562,80K |
| 2026-08-27 | $9,19 | +1,43 % | $9,09 | $9,48 | $8,95 | 1,85M |
| 2026-08-26 | $9,06 | +1,46 % | $8,80 | $9,09 | $8,78 | 1,23M |
| 2026-08-25 | $8,93 | -0,67 % | $8,98 | $9,00 | $8,79 | 741,30K |
| 2026-08-24 | $8,99 | +9,10 % | $8,26 | $8,99 | $8,26 | 753,30K |
| 2026-08-21 | $8,24 | +0,98 % | $8,21 | $8,27 | $8,00 | 451,00K |
| 2026-08-20 | $8,16 | -2,28 % | $8,29 | $8,34 | $7,77 | 747,90K |
| 2026-08-19 | $8,35 | -2,57 % | $8,60 | $8,69 | $8,29 | 745,50K |
| 2026-08-18 | $8,57 | +0,12 % | $8,64 | $8,65 | $8,45 | 580,90K |
| 2026-08-17 | $8,56 | -3,71 % | $8,96 | $8,99 | $8,51 | 833,60K |
| 2026-08-14 | $8,89 | -1,33 % | $9,01 | $9,01 | $8,74 | 1,22M |
| 2026-08-13 | $9,01 | +2,50 % | $8,87 | $9,09 | $8,41 | 3,10M |
| 2026-08-12 | $8,79 | +21,24 % | $8,00 | $9,08 | $7,72 | 5,45M |
| 2026-08-11 | $7,25 | -2,29 % | $7,42 | $7,49 | $7,16 | 783,20K |
| 2026-08-10 | $7,42 | -1,20 % | $7,43 | $7,59 | $7,30 | 524,80K |
| 2026-08-07 | $7,51 | +1,76 % | $7,51 | $7,53 | $7,31 | 289,30K |
| 2026-08-06 | $7,38 | -0,81 % | $7,25 | $7,38 | $7,16 | 398,90K |
| 2026-08-05 | $7,44 | +0,27 % | $7,55 | $7,57 | $7,33 | 358,70K |
| 2026-08-04 | $7,42 | +1,92 % | $7,39 | $7,56 | $7,30 | 528,90K |
| 2026-08-03 | $7,28 | +1,53 % | $7,22 | $7,50 | $7,16 | 446,00K |
| 2026-07-31 | $7,17 | -0,69 % | $7,22 | $7,32 | $7,03 | 359,00K |
| 2026-07-30 | $7,22 | +0,84 % | $7,10 | $7,29 | $6,83 | 527,60K |
| 2026-07-29 | $7,16 | -0,42 % | $7,15 | $7,38 | $7,00 | 875,30K |
| 2026-07-28 | $7,19 | +5,27 % | $6,83 | $7,30 | $6,78 | 775,60K |
| 2026-07-27 | $6,83 | +8,59 % | $6,49 | $6,96 | $6,49 | 543,40K |
| 2026-07-24 | $6,29 | +3,80 % | $6,20 | $6,41 | $6,00 | 386,00K |
| 2026-07-23 | $6,06 | -3,50 % | $6,24 | $6,34 | $5,95 | 594,80K |
| 2026-07-22 | $6,28 | -5,56 % | $6,55 | $6,65 | $6,24 | 670,80K |
| 2026-07-21 | $6,65 | -0,60 % | $6,65 | $6,99 | $6,49 | 1,28M |
| 2026-07-20 | $6,69 | -3,88 % | $6,90 | $7,14 | $6,69 | 1,04M |
| 2026-07-17 | $6,96 | -1,28 % | $6,83 | $7,34 | $6,81 | 857,50K |
| 2026-07-16 | $7,05 | -3,56 % | $7,27 | $7,30 | $6,74 | 2,10M |
| 2026-07-15 | $7,31 | +10,76 % | $6,81 | $7,54 | $6,76 | 2,15M |
| 2026-07-14 | $6,60 | -7,43 % | $6,82 | $7,44 | $6,60 | 922,00K |
| 2026-07-13 | $7,13 | +7,06 % | $6,60 | $7,17 | $6,52 | 1,52M |
| 2026-07-10 | $6,66 | +1,06 % | $6,60 | $6,83 | $6,51 | 886,40K |
| 2026-07-09 | $6,59 | +6,63 % | $6,15 | $6,62 | $6,02 | 650,40K |
| 2026-07-08 | $6,18 | -2,83 % | $6,22 | $6,30 | $5,98 | 446,50K |
| 2026-07-07 | $6,36 | +1,60 % | $6,40 | $6,59 | $6,26 | 1,38M |
| 2026-07-06 | $6,26 | +1,29 % | $6,13 | $6,37 | $6,00 | 566,50K |
| 2026-07-02 | $6,18 | -6,22 % | $6,48 | $6,59 | $6,13 | 748,10K |
| 2026-07-01 | $6,59 | +7,50 % | $6,21 | $6,78 | $6,20 | 1,15M |
| 2026-06-30 | $6,13 | -0,81 % | $6,25 | $6,41 | $6,00 | 906,70K |
| 2026-06-29 | $6,18 | +10,36 % | $5,69 | $6,36 | $5,60 | 1,87M |
| 2026-06-26 | $5,60 | +8,74 % | $5,07 | $5,65 | $5,07 | 822,20K |
| 2026-06-25 | $5,15 | -0,19 % | $5,18 | $5,30 | $5,03 | 982,30K |
| 2026-06-24 | $5,16 | +3,82 % | $4,97 | $5,23 | $4,90 | 681,50K |
| 2026-06-23 | $4,97 | -3,12 % | $4,99 | $5,20 | $4,89 | 995,20K |
| 2026-06-22 | $5,13 | +2,81 % | $5,01 | $5,24 | $4,81 | 1,06M |
| 2026-06-18 | $4,99 | +2,46 % | $5,01 | $5,14 | $4,73 | 1,41M |
| 2026-06-17 | $4,87 | -3,56 % | $5,05 | $5,11 | $4,78 | 743,60K |
| 2026-06-16 | $5,05 | -3,81 % | $5,18 | $5,38 | $4,98 | 1,33M |
| 2026-06-15 | $5,25 | +19,86 % | $4,77 | $5,43 | $4,68 | 2,59M |
| 2026-06-12 | $4,38 | +3,55 % | $4,27 | $4,39 | $4,15 | 371,40K |
| 2026-06-11 | $4,23 | +1,44 % | $4,15 | $4,27 | $4,07 | 518,20K |
| 2026-06-10 | $4,17 | +1,71 % | $4,03 | $4,29 | $4,01 | 729,10K |
| 2026-06-09 | $4,10 | -0,73 % | $4,06 | $4,22 | $3,95 | 553,20K |
| 2026-06-08 | $4,13 | +1,72 % | $4,09 | $4,21 | $4,00 | 464,30K |
| 2026-06-05 | $4,06 | -6,24 % | $4,24 | $4,34 | $3,98 | 679,40K |
| 2026-06-04 | $4,33 | +0,46 % | $4,25 | $4,51 | $4,25 | 1,11M |
| 2026-06-03 | $4,31 | -1,60 % | $4,27 | $4,36 | $3,98 | 1,17M |
| 2026-06-02 | $4,38 | +0,69 % | $4,67 | $4,67 | $4,11 | 871,10K |
| 2026-06-01 | $4,35 | +4,82 % | $4,19 | $4,41 | $4,03 | 1,05M |
| 2026-05-29 | $4,15 | -0,95 % | $4,18 | $4,30 | $4,13 | 888,30K |
| 2026-05-28 | $4,19 | +8,27 % | $3,87 | $4,20 | $3,83 | 1,10M |
| 2026-05-27 | $3,87 | -2,76 % | $3,87 | $4,04 | $3,80 | 653,10K |
| 2026-05-26 | $3,98 | -3,63 % | $4,20 | $4,30 | $3,96 | 664,70K |