Holen Sie sich die Stockscreener-App
312.58
0.12%
-10.73
SMC Corporation-Aktien (SMECF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-08 | $315.2 | $296.8 | $18.46 | 3,479.0 | +2.90% |
| 2025-09-05 | $318.6 | $298.7 | $19.83 | 1,887.0 | -0.50% |
| 2025-09-04 | $311.0 | $293.0 | $18.00 | 3,619.0 | +2.04% |
| 2025-09-03 | $315.0 | $296.0 | $19.00 | 1,401.0 | -2.93% |
| 2025-09-02 | $314.3 | $296.2 | $18.05 | 4,574.0 | +0.75% |
| 2025-08-29 | $322.1 | $292.6 | $29.51 | 1,693.0 | -4.50% |
| 2025-08-28 | $321.0 | $301.8 | $19.25 | 11,458.0 | +3.63% |
| 2025-08-27 | $319.0 | $291.0 | $28.00 | 1,093.0 | +1.69% |
| 2025-08-26 | $318.2 | $290.0 | $28.25 | 3,045.0 | -2.15% |
| 2025-08-25 | $314.0 | $306.0 | $8.02 | 3,025.0 | -1.69% |
| 2025-08-22 | $317.5 | $297.7 | $19.78 | 2,505.0 | -0.27% |
| 2025-08-21 | $319.0 | $300.0 | $18.96 | 9,434.0 | +2.08% |
| 2025-08-20 | $323.2 | $305.2 | $18.02 | 1,297.0 | -2.09% |
| 2025-08-19 | $330.0 | $309.9 | $20.10 | 1,934.0 | -0.66% |
| 2025-08-18 | $330.0 | $311.7 | $18.33 | 15,647.0 | -6.97% |
| 2025-08-15 | $340.8 | $324.0 | $16.83 | 2,846.0 | -0.00% |
| 2025-08-14 | $340.9 | $323.4 | $17.40 | 1,919.0 | +0.80% |
| 2025-08-13 | $350.0 | $335.9 | $14.05 | 1,281.0 | +0.03% |
| 2025-08-12 | $347.0 | $330.8 | $16.17 | 1,377.0 | +0.13% |
| 2025-08-11 | $358.6 | $334.0 | $24.64 | 1,905.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $318.6 | $293.0 | $25.55 | 14,960.0 | +2.17% |
| 2025-08 | $364.8 | $290.0 | $74.75 | 72,441.0 | -16.25% |
| 2025-07 | $400.0 | $320.0 | $80.00 | 51,763.0 | +2.57% |
| 2025-06 | $405.2 | $317.4 | $87.80 | 54,292.0 | -5.63% |
| 2025-05 | $410.0 | $316.0 | $94.01 | 61,492.0 | +13.98% |
| 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 | 151,287.0 | -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% |
7.30%
0.10%
Kapitalisierung:
|
Volumen (24h):