Holen Sie sich die Stockscreener-App
1.14
1.79%
+0.02
Handel nachbörslich:
1.15
0.01
+0.88%
Smart Share Global Ltd ADR-Aktien (EM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $1.15 | $1.08 | $0.07 | 599,087.0 | +1.79% |
| 2024-05-16 | $1.13 | $1.05 | $0.08 | 504,188.0 | +2.75% |
| 2024-05-15 | $1.10 | $1.05 | $0.052 | 268,679.0 | +1.87% |
| 2024-05-14 | $1.08 | $1.01 | $0.0691 | 244,348.0 | +0.94% |
| 2024-05-13 | $1.08 | $0.99 | $0.09 | 563,242.0 | -0.93% |
| 2024-05-10 | $1.13 | $1.04 | $0.09 | 395,602.0 | -1.83% |
| 2024-05-09 | $1.10 | $1.02 | $0.08 | 395,239.0 | +6.86% |
| 2024-05-08 | $1.02 | $0.9404 | $0.0796 | 575,694.0 | +3.03% |
| 2024-05-07 | $1.00 | $0.95 | $0.05 | 442,830.0 | +4.21% |
| 2024-05-06 | $0.95 | $0.85 | $0.10 | 257,634.0 | +14.46% |
| 2024-05-03 | $0.87 | $0.81 | $0.06 | 120,949.0 | -4.41% |
| 2024-05-02 | $0.90 | $0.85 | $0.05 | 282,216.0 | +7.19% |
| 2024-05-01 | $0.85 | $0.6811 | $0.1689 | 274,128.0 | +13.84% |
| 2024-04-30 | $0.7178 | $0.6488 | $0.069 | 279,578.0 | +11.15% |
| 2024-04-29 | $0.675 | $0.63 | $0.045 | 191,905.0 | +3.04% |
| 2024-04-26 | $0.66 | $0.5951 | $0.0649 | 167,751.0 | +5.07% |
| 2024-04-25 | $0.6594 | $0.589 | $0.0704 | 235,670.0 | +3.54% |
| 2024-04-24 | $0.639 | $0.571 | $0.068 | 19,319.0 | -8.79% |
| 2024-04-23 | $0.6375 | $0.6115 | $0.026 | 38,001.0 | -2.95% |
| 2024-04-22 | $0.645 | $0.59 | $0.055 | 16,266.0 | +0.78% |
| 2024-04-19 | $0.66 | $0.63 | $0.03 | 47,079.0 | -0.85% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $1.15 | $0.6811 | $0.4689 | 5,522,923.0 | +60.22% |
| 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% |
Smart Share Global Ltd ADR-Aktien (EM) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $1.46 | $0.82 | $0.64 | 1,670,424.0 | +34.11% |
| 2022-11 | $0.88 | $0.65 | $0.23 | 549,363.0 | +12.60% |
| 2022-10 | $0.90 | $0.65 | $0.25 | 365,467.0 | +7.86% |
| 2022-09 | $1.03 | $0.60 | $0.4273 | 705,034.0 | -25.13% |
| 2022-08 | $1.20 | $0.90 | $0.2999 | 415,188.0 | -22.08% |
| 2022-07 | $1.33 | $1.06 | $0.27 | 171,525.0 | +8.11% |
| 2022-06 | $1.61 | $1.09 | $0.52 | 656,384.0 | -8.26% |
| 2022-05 | $1.40 | $0.97 | $0.43 | 527,539.0 | +4.31% |
| 2022-04 | $1.85 | $1.14 | $0.71 | 1,121,410.0 | -10.08% |
| 2022-03 | $1.55 | $0.88 | $0.67 | 3,540,837.0 | +6.61% |
| 2022-02 | $1.94 | $1.18 | $0.7599 | 1,144,514.0 | -34.59% |
| 2022-01 | $2.40 | $1.53 | $0.87 | 11,815,566.0 | +26.71% |
1.42%
1.42%
Kapitalisierung:
|
Volumen (24h):