Holen Sie sich die Stockscreener-App
1.14
0.88%
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 |
|---|---|---|---|---|---|
| 2026-03-04 | $1.14 | $1.13 | $0.01 | 9,047.0 | +0.88% |
| 2026-03-03 | $1.14 | $1.13 | $0.01 | 144,304.0 | +0.00% |
| 2026-03-02 | $1.15 | $1.13 | $0.02 | 13,594.0 | +0.00% |
| 2026-02-27 | $1.15 | $1.13 | $0.02 | 46,542.0 | +0.00% |
| 2026-02-26 | $1.15 | $1.13 | $0.02 | 54,240.0 | -0.88% |
| 2026-02-25 | $1.15 | $1.14 | $0.01 | 50,453.0 | +0.00% |
| 2026-02-24 | $1.16 | $1.14 | $0.02 | 32,628.0 | -0.87% |
| 2026-02-23 | $1.16 | $1.14 | $0.02 | 125,459.0 | +0.00% |
| 2026-02-20 | $1.16 | $1.14 | $0.02 | 111,083.0 | +0.00% |
| 2026-02-19 | $1.16 | $1.14 | $0.02 | 35,465.0 | -1.71% |
| 2026-02-18 | $1.17 | $1.15 | $0.02 | 93,892.0 | +0.86% |
| 2026-02-17 | $1.17 | $1.16 | $0.01 | 82,614.0 | +0.00% |
| 2026-02-13 | $1.17 | $1.16 | $0.01 | 17,950.0 | +0.00% |
| 2026-02-12 | $1.17 | $1.15 | $0.016 | 93,266.0 | -1.69% |
| 2026-02-11 | $1.18 | $1.15 | $0.03 | 101,416.0 | +0.85% |
| 2026-02-10 | $1.19 | $1.16 | $0.025 | 25,056.0 | +0.00% |
| 2026-02-09 | $1.17 | $1.15 | $0.0222 | 147,850.0 | +0.86% |
| 2026-02-06 | $1.17 | $1.15 | $0.0229 | 64,652.0 | +0.00% |
| 2026-02-05 | $1.16 | $1.14 | $0.02 | 95,312.0 | +1.75% |
| 2026-02-04 | $1.16 | $1.13 | $0.03 | 399,432.0 | -0.87% |
| 2026-02-03 | $1.17 | $1.14 | $0.0255 | 189,196.0 | -1.71% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $1.15 | $1.13 | $0.02 | 166,945.0 | +0.88% |
| 2026-02 | $1.19 | $1.13 | $0.055 | 1,840,567.0 | -1.74% |
| 2026-01 | $1.19 | $1.01 | $0.1782 | 4,582,638.0 | -1.71% |
Smart Share Global Ltd Adr-Aktien (EM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.46 | $1.16 | $0.30 | 17,338,013.0 | -15.22% |
| 2025-11 | $1.42 | $1.32 | $0.10 | 13,223,880.0 | +0.73% |
| 2025-10 | $1.41 | $1.28 | $0.13 | 18,684,803.0 | +1.48% |
| 2025-09 | $1.39 | $1.30 | $0.09 | 7,531,810.0 | +2.27% |
| 2025-08 | $1.45 | $1.13 | $0.32 | 38,855,926.0 | +14.78% |
| 2025-07 | $1.17 | $1.10 | $0.0698 | 2,442,511.0 | +0.88% |
| 2025-06 | $1.17 | $1.06 | $0.11 | 1,354,300.0 | +5.07% |
| 2025-05 | $1.12 | $1.05 | $0.07 | 889,203.0 | +0.46% |
| 2025-04 | $1.14 | $1.01 | $0.125 | 2,552,436.0 | -3.57% |
| 2025-03 | $1.15 | $1.10 | $0.045 | 4,337,223.0 | -0.88% |
| 2025-02 | $1.16 | $1.10 | $0.06 | 6,990,686.0 | -1.74% |
| 2025-01 | $1.17 | $0.68 | $0.485 | 37,318,454.0 | +59.72% |
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% |
2.20%
0.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):