Holen Sie sich die Stockscreener-App
359.00
6.89%
-26.55
SMC Corporation-Aktien (SMECF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-23 | $395.0 | $353.0 | $42.00 | 2,729.0 | -6.89% |
| 2025-05-16 | $385.6 | $361.5 | $24.05 | 5,700.0 | +4.77% |
| 2025-05-15 | $377.0 | $357.7 | $19.30 | 4,832.0 | +0.51% |
| 2025-05-14 | $380.3 | $352.0 | $28.29 | 1,166.0 | +6.67% |
| 2025-05-13 | $355.1 | $337.5 | $17.56 | 2,624.0 | +1.61% |
| 2025-05-12 | $350.0 | $325.1 | $24.95 | 5,603.0 | +3.16% |
| 2025-05-09 | $342.0 | $322.7 | $19.31 | 4,883.0 | +1.91% |
| 2025-05-08 | $337.2 | $316.0 | $21.22 | 3,501.0 | +0.75% |
| 2025-05-07 | $321.4 | $318.9 | $2.50 | 3,230.0 | -2.36% |
| 2025-05-06 | $332.0 | $324.9 | $7.05 | 1,680.0 | -0.65% |
| 2025-05-05 | $345.0 | $323.0 | $22.00 | 4,501.0 | +0.40% |
| 2025-05-02 | $342.4 | $322.4 | $20.05 | 2,286.0 | +0.60% |
| 2025-05-01 | $342.0 | $322.5 | $19.50 | 2,691.0 | -1.06% |
| 2025-04-30 | $337.5 | $320.0 | $17.50 | 2,143.0 | +0.30% |
| 2025-04-29 | $337.0 | $321.0 | $16.00 | 2,414.0 | +0.68% |
| 2025-04-28 | $338.9 | $319.0 | $19.85 | 3,069.0 | +0.71% |
| 2025-04-25 | $341.4 | $322.3 | $19.05 | 1,848.0 | -0.77% |
| 2025-04-24 | $326.0 | $307.1 | $18.90 | 3,530.0 | +7.95% |
SMC Corporation-Aktien (SMECF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der SMC Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMECF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der SMC Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
SMC Corporation-Aktien (SMECF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $395.0 | $316.0 | $78.99 | 45,426.0 | +9.12% |
| 2025-04 | $365.0 | $287.3 | $77.75 | 109,414.0 | -11.42% |
| 2025-03 | $415.3 | $343.6 | $71.74 | 119,495.0 | +3.47% |
| 2025-02 | $408.4 | $342.0 | $66.37 | 65,793.0 | -5.29% |
| 2025-01 | $417.8 | $355.5 | $62.25 | 144,520.0 | -1.56% |
SMC Corporation-Aktien (SMECF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $452.0 | $373.7 | $78.31 | 112,666.0 | -11.95% |
| 2024-11 | $459.7 | $405.3 | $54.42 | 60,252.0 | -3.01% |
| 2024-10 | $467.9 | $396.0 | $71.91 | 60,587.0 | -1.88% |
| 2024-09 | $473.0 | $394.0 | $79.00 | 44,041.0 | -2.90% |
| 2024-08 | $498.3 | $418.4 | $79.85 | 28,514.0 | -4.96% |
| 2024-07 | $533.0 | $445.0 | $88.00 | 27,540.0 | +1.53% |
| 2024-06 | $528.2 | $459.8 | $68.41 | 21,098.0 | -4.85% |
| 2024-05 | $562.0 | $484.2 | $77.75 | 21,641.0 | -4.36% |
| 2024-04 | $585.0 | $491.3 | $93.74 | 19,102.0 | -6.28% |
| 2024-03 | $622.0 | $555.4 | $66.62 | 15,324.0 | -6.58% |
| 2024-02 | $608.2 | $516.0 | $92.20 | 20,818.0 | +7.85% |
| 2024-01 | $596.0 | $500.0 | $96.00 | 27,311.0 | +0.00% |
SMC Corporation-Aktien (SMECF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-10 | $495.7 | $438.6 | $57.05 | 19,745.0 | +6.58% |
| 2023-09 | $511.2 | $442.4 | $68.73 | 32,220.0 | -6.26% |
| 2023-08 | $520.4 | $450.1 | $70.27 | 23,267.0 | -7.06% |
| 2023-07 | $576.0 | $510.6 | $65.44 | 23,831.0 | -4.92% |
| 2023-06 | $600.8 | $525.0 | $75.78 | 17,561.0 | +2.55% |
| 2023-05 | $550.3 | $492.6 | $57.76 | 15,219.0 | +6.61% |
| 2023-04 | $531.0 | $491.2 | $39.80 | 13,402.0 | -4.84% |
| 2023-03 | $538.3 | $491.8 | $46.59 | 15,043.0 | +3.15% |
| 2023-02 | $529.5 | $479.9 | $49.61 | 16,541.0 | +1.27% |
| 2023-01 | $519.2 | $409.5 | $109.7 | 48,506.0 | +19.94% |
0.20%
9.45%
Kapitalisierung:
|
Volumen (24h):