Holen Sie sich die Stockscreener-App
14.10
0.93%
0.1299
Sumitomo Mitsui Financial Group Inc Adr-Aktien (SMFG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-21 | $14.12 | $14.01 | $0.11 | 423,819.0 | +0.89% |
| 2024-11-20 | $14.04 | $13.89 | $0.145 | 687,705.0 | -1.69% |
| 2024-11-19 | $14.25 | $14.02 | $0.23 | 685,541.0 | +2.01% |
| 2024-11-18 | $13.96 | $13.78 | $0.18 | 1,094,686.0 | -0.21% |
| 2024-11-15 | $14.08 | $13.89 | $0.185 | 915,279.0 | -2.31% |
| 2024-11-14 | $14.48 | $14.22 | $0.26 | 1,323,859.0 | +2.88% |
| 2024-11-13 | $13.99 | $13.85 | $0.15 | 722,562.0 | -0.36% |
| 2024-11-12 | $14.05 | $13.88 | $0.175 | 982,516.0 | -0.57% |
| 2024-11-11 | $14.09 | $13.93 | $0.155 | 778,464.0 | +0.21% |
| 2024-11-08 | $14.00 | $13.86 | $0.1399 | 1,131,798.0 | +0.87% |
| 2024-11-07 | $13.99 | $13.82 | $0.17 | 880,534.0 | +0.73% |
| 2024-11-06 | $13.80 | $13.56 | $0.24 | 1,171,564.0 | +5.84% |
| 2024-11-05 | $13.06 | $12.87 | $0.195 | 708,093.0 | +1.17% |
| 2024-11-04 | $12.98 | $12.85 | $0.13 | 733,207.0 | +0.08% |
| 2024-11-01 | $12.94 | $12.83 | $0.11 | 641,624.0 | +0.63% |
| 2024-10-31 | $12.81 | $12.68 | $0.13 | 816,968.0 | +0.00% |
| 2024-10-30 | $12.84 | $12.74 | $0.095 | 585,236.0 | +0.39% |
| 2024-10-29 | $12.79 | $12.69 | $0.10 | 949,208.0 | +1.92% |
| 2024-10-28 | $12.53 | $12.39 | $0.1349 | 827,049.0 | +1.55% |
| 2024-10-25 | $12.40 | $12.28 | $0.13 | 590,490.0 | -0.41% |
| 2024-10-24 | $12.36 | $12.28 | $0.08 | 635,541.0 | +0.49% |
| 2024-10-23 | $12.35 | $12.19 | $0.165 | 852,320.0 | -2.92% |
| 2024-10-22 | $12.69 | $12.56 | $0.13 | 1,169,840.0 | -0.94% |
Sumitomo Mitsui Financial Group Inc Adr-Aktien (SMFG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sumitomo Mitsui Financial Group Inc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMFG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sumitomo Mitsui Financial Group Inc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sumitomo Mitsui Financial Group Inc Adr-Aktien (SMFG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $14.48 | $12.83 | $1.65 | 12,881,251.0 | +10.38% |
| 2024-10 | $13.22 | $12.19 | $1.04 | 27,663,225.0 | +1.11% |
| 2024-09 | $13.55 | $12.14 | $1.41 | 28,549,708.0 | -4.54% |
| 2024-08 | $14.31 | $10.74 | $3.57 | 40,213,088.0 | -8.63% |
| 2024-07 | $14.53 | $13.40 | $1.13 | 17,254,111.0 | +7.98% |
| 2024-06 | $13.42 | $12.48 | $0.94 | 15,182,050.0 | +2.29% |
| 2024-05 | $13.12 | $11.33 | $1.79 | 16,117,974.0 | +15.81% |
| 2024-04 | $11.79 | $11.05 | $0.74 | 19,844,064.0 | -3.82% |
| 2024-03 | $12.46 | $11.18 | $1.27 | 25,590,353.0 | +5.66% |
| 2024-02 | $11.23 | $10.10 | $1.13 | 35,983,934.0 | +8.26% |
| 2024-01 | $10.47 | $9.56 | $0.905 | 30,126,910.0 | +6.30% |
Sumitomo Mitsui Financial Group Inc Adr-Aktien (SMFG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.18 | $9.16 | $1.02 | 53,993,670.0 | -1.93% |
| 2023-11 | $10.21 | $9.03 | $1.18 | 42,489,361.0 | +2.07% |
| 2023-10 | $10.04 | $9.40 | $0.635 | 43,622,059.0 | -1.83% |
| 2023-09 | $10.58 | $9.28 | $1.30 | 32,360,520.0 | +8.24% |
| 2023-08 | $9.26 | $8.55 | $0.7084 | 26,864,398.0 | -2.36% |
| 2023-07 | $9.58 | $8.61 | $0.97 | 36,238,600.0 | +8.37% |
| 2023-06 | $8.63 | $8.16 | $0.47 | 37,347,578.0 | +6.70% |
| 2023-05 | $8.62 | $7.79 | $0.83 | 53,158,726.0 | -1.83% |
| 2023-04 | $8.59 | $8.01 | $0.58 | 54,808,757.0 | +2.63% |
| 2023-03 | $9.18 | $7.53 | $1.65 | 105,630,372.0 | -8.36% |
| 2023-02 | $8.90 | $8.25 | $0.65 | 52,652,276.0 | -0.34% |
| 2023-01 | $9.04 | $7.93 | $1.11 | 83,295,908.0 | +9.23% |
Sumitomo Mitsui Financial Group Inc Adr-Aktien (SMFG) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $8.09 | $6.66 | $1.43 | 74,115,495.0 | +17.94% |
| 2022-11 | $6.88 | $5.57 | $1.31 | 59,544,030.0 | +21.43% |
| 2022-10 | $5.85 | $5.38 | $0.465 | 78,566,956.0 | +1.82% |
| 2022-09 | $6.18 | $5.50 | $0.68 | 65,465,286.0 | -9.09% |
| 2022-08 | $6.45 | $6.03 | $0.42 | 39,810,432.0 | -5.32% |
| 2022-07 | $6.43 | $5.75 | $0.68 | 54,366,652.0 | +8.31% |
| 2022-06 | $6.18 | $5.70 | $0.485 | 80,391,131.0 | -3.28% |
| 2022-05 | $6.29 | $5.79 | $0.495 | 62,760,642.0 | +1.84% |
| 2022-04 | $6.44 | $5.90 | $0.54 | 58,536,011.0 | -4.47% |
| 2022-03 | $7.12 | $6.25 | $0.87 | 88,345,607.0 | -12.06% |
| 2022-02 | $7.74 | $7.07 | $0.67 | 41,942,514.0 | -0.83% |
| 2022-01 | $7.58 | $6.83 | $0.755 | 37,497,986.0 | +5.89% |
0.23%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):