Holen Sie sich die Stockscreener-App
1.10
0.90%
-0.01
Smart Share Global Ltd Adr-Aktien (EM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-22 | $1.12 | $1.09 | $0.03 | 349,039.0 | -0.90% |
| 2025-01-21 | $1.12 | $1.04 | $0.08 | 980,182.0 | +3.74% |
| 2025-01-17 | $1.07 | $1.02 | $0.0514 | 775,638.0 | +4.90% |
| 2025-01-16 | $1.02 | $0.9935 | $0.0265 | 4,272,098.0 | +3.03% |
| 2025-01-15 | $1.02 | $0.988 | $0.032 | 1,506,774.0 | +0.00% |
| 2025-01-14 | $1.00 | $0.98 | $0.02 | 1,154,664.0 | +0.51% |
| 2025-01-13 | $1.00 | $0.98 | $0.025 | 1,467,341.0 | -0.51% |
| 2025-01-10 | $1.02 | $0.9899 | $0.0301 | 8,099,335.0 | +0.00% |
| 2025-01-08 | $1.01 | $0.979 | $0.031 | 4,148,929.0 | +1.02% |
| 2025-01-07 | $1.01 | $0.967 | $0.047 | 2,878,082.0 | -2.00% |
| 2025-01-06 | $1.05 | $0.935 | $0.115 | 8,377,030.0 | +39.82% |
| 2025-01-03 | $0.729 | $0.68 | $0.049 | 46,653.0 | -0.67% |
| 2025-01-02 | $0.75 | $0.7011 | $0.0489 | 88,564.0 | +0.00% |
| 2024-12-31 | $0.75 | $0.7031 | $0.0469 | 86,256.0 | +0.00% |
| 2024-12-30 | $0.755 | $0.7001 | $0.0549 | 49,446.0 | +0.14% |
| 2024-12-27 | $0.755 | $0.7001 | $0.0549 | 82,361.0 | -0.14% |
| 2024-12-26 | $0.7501 | $0.69 | $0.0601 | 110,188.0 | +0.00% |
| 2024-12-24 | $0.73 | $0.705 | $0.025 | 27,832.0 | -1.37% |
Smart Share Global Ltd Adr-Aktien (EM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Smart Share Global Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Smart Share Global Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Smart Share Global Ltd Adr-Aktien (EM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $1.12 | $0.68 | $0.44 | 34,144,329.0 | +52.78% |
Smart Share Global Ltd Adr-Aktien (EM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $0.83 | $0.69 | $0.14 | 1,482,513.0 | -1.04% |
| 2024-11 | $0.75 | $0.5936 | $0.1564 | 804,274.0 | +2.47% |
| 2024-10 | $0.89 | $0.67 | $0.22 | 2,360,928.0 | +0.07% |
| 2024-09 | $0.80 | $0.50 | $0.30 | 2,398,387.0 | +14.25% |
| 2024-08 | $0.813 | $0.60 | $0.213 | 746,756.0 | -18.29% |
| 2024-07 | $1.00 | $0.712 | $0.288 | 964,814.0 | -11.48% |
| 2024-06 | $1.17 | $0.80 | $0.37 | 8,587,653.0 | -21.23% |
| 2024-05 | $1.18 | $0.6811 | $0.4989 | 6,381,415.0 | +53.20% |
| 2024-04 | $0.7178 | $0.55 | $0.1678 | 3,710,034.0 | +8.23% |
| 2024-03 | $0.75 | $0.50 | $0.25 | 6,586,702.0 | -2.61% |
| 2024-02 | $0.70 | $0.461 | $0.239 | 3,433,097.0 | +37.47% |
| 2024-01 | $0.57 | $0.4251 | $0.1449 | 899,861.0 | -2.00% |
Smart Share Global Ltd Adr-Aktien (EM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $0.70 | $0.46 | $0.24 | 1,130,400.0 | -21.10% |
| 2023-11 | $0.785 | $0.60 | $0.185 | 655,732.0 | -6.62% |
| 2023-10 | $0.83 | $0.6113 | $0.2187 | 241,444.0 | -10.01% |
| 2023-09 | $0.94 | $0.75 | $0.19 | 327,002.0 | -14.23% |
| 2023-08 | $1.00 | $0.85 | $0.15 | 514,393.0 | -11.01% |
| 2023-07 | $1.02 | $0.8706 | $0.1493 | 707,057.0 | +1.54% |
| 2023-06 | $1.06 | $0.75 | $0.31 | 1,104,652.0 | +19.06% |
| 2023-05 | $1.07 | $0.74 | $0.3308 | 864,293.0 | -20.50% |
| 2023-04 | $1.14 | $0.9749 | $0.1652 | 755,613.0 | -7.21% |
| 2023-03 | $1.47 | $1.00 | $0.47 | 1,890,191.0 | -5.13% |
| 2023-02 | $1.46 | $1.10 | $0.36 | 1,562,429.0 | -1.37% |
| 2023-01 | $1.51 | $1.14 | $0.37 | 2,805,890.0 | +4.05% |
2.54%
1.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):