Holen Sie sich die Stockscreener-App
14.07
0.71%
-0.10
Handel nachbörslich:
14.06
-0.010
-0.07%
Sumitomo Mitsui Financial Group Inc Adr-Aktien (SMFG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $14.19 | $13.93 | $0.255 | 1,699,606.0 | -0.71% |
| 2024-12-19 | $14.36 | $14.15 | $0.20 | 944,681.0 | +1.36% |
| 2024-12-18 | $14.47 | $13.96 | $0.51 | 1,147,211.0 | -2.71% |
| 2024-12-17 | $14.48 | $14.33 | $0.15 | 923,957.0 | -1.98% |
| 2024-12-16 | $14.75 | $14.63 | $0.12 | 921,835.0 | -1.54% |
| 2024-12-13 | $15.02 | $14.76 | $0.26 | 3,737,109.0 | -0.13% |
| 2024-12-12 | $14.98 | $14.90 | $0.085 | 1,032,496.0 | -1.13% |
| 2024-12-11 | $15.12 | $14.99 | $0.125 | 780,927.0 | +1.07% |
| 2024-12-10 | $14.99 | $14.91 | $0.08 | 700,217.0 | -0.53% |
| 2024-12-09 | $15.19 | $15.00 | $0.19 | 837,247.0 | -0.33% |
| 2024-12-06 | $15.17 | $15.03 | $0.145 | 1,153,054.0 | -0.73% |
| 2024-12-05 | $15.24 | $15.12 | $0.12 | 975,193.0 | +1.27% |
| 2024-12-04 | $15.09 | $14.96 | $0.125 | 985,623.0 | -2.86% |
| 2024-12-03 | $15.56 | $15.36 | $0.20 | 785,390.0 | +0.92% |
| 2024-12-02 | $15.36 | $15.18 | $0.18 | 1,366,898.0 | +3.11% |
| 2024-11-29 | $14.81 | $14.66 | $0.155 | 446,674.0 | +4.44% |
| 2024-11-27 | $14.24 | $14.15 | $0.09 | 472,110.0 | +0.64% |
| 2024-11-26 | $14.20 | $14.04 | $0.16 | 646,841.0 | -2.69% |
| 2024-11-25 | $14.60 | $14.40 | $0.20 | 1,012,663.0 | +1.47% |
| 2024-11-22 | $14.31 | $14.13 | $0.18 | 475,361.0 | +1.49% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $15.56 | $13.93 | $1.63 | 19,691,050.0 | -5.00% |
| 2024-11 | $14.81 | $12.83 | $1.98 | 16,163,371.0 | +15.97% |
| 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% |
1.34%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):