1.73
2.26%
-0.04
Handel nachbörslich:
1.75
0.02
+1.16%
Smartrent Inc-Aktien (SMRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-30 | $1.81 | $1.71 | $0.10 | 1,272,430.0 | -2.26% |
2024-09-27 | $1.78 | $1.72 | $0.065 | 1,514,305.0 | +3.51% |
2024-09-26 | $1.75 | $1.69 | $0.064 | 1,151,464.0 | +1.79% |
2024-09-25 | $1.75 | $1.67 | $0.0825 | 1,297,703.0 | -1.75% |
2024-09-24 | $1.76 | $1.69 | $0.07 | 1,981,802.0 | -0.58% |
2024-09-23 | $1.78 | $1.72 | $0.06 | 1,839,605.0 | -1.71% |
2024-09-20 | $1.81 | $1.74 | $0.07 | 3,166,330.0 | -1.13% |
2024-09-19 | $1.83 | $1.76 | $0.07 | 2,742,165.0 | +1.72% |
2024-09-18 | $1.81 | $1.73 | $0.085 | 2,739,320.0 | -1.14% |
2024-09-17 | $1.84 | $1.75 | $0.09 | 1,610,790.0 | -2.22% |
2024-09-16 | $1.86 | $1.75 | $0.11 | 1,227,863.0 | -1.64% |
2024-09-13 | $1.91 | $1.74 | $0.17 | 4,777,414.0 | +4.57% |
2024-09-12 | $1.77 | $1.63 | $0.145 | 2,484,294.0 | +4.17% |
2024-09-11 | $1.71 | $1.57 | $0.14 | 2,204,249.0 | +1.20% |
2024-09-10 | $1.71 | $1.61 | $0.0999 | 2,446,598.0 | +2.47% |
2024-09-09 | $1.70 | $1.58 | $0.12 | 4,140,362.0 | +0.62% |
2024-09-06 | $1.70 | $1.59 | $0.11 | 1,763,620.0 | -4.17% |
2024-09-05 | $1.71 | $1.65 | $0.06 | 2,206,747.0 | +0.60% |
2024-09-04 | $1.75 | $1.66 | $0.09 | 2,102,304.0 | -0.60% |
Smartrent Inc-Aktien (SMRT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Smartrent Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMRT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Smartrent Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Smartrent Inc-Aktien (SMRT) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $1.91 | $1.57 | $0.34 | 45,486,928.0 | +1.76% |
2024-08 | $1.87 | $1.35 | $0.52 | 39,482,187.0 | -7.61% |
2024-07 | $2.56 | $1.80 | $0.76 | 27,463,682.0 | -23.01% |
2024-06 | $2.55 | $2.21 | $0.34 | 26,751,370.0 | +1.27% |
2024-05 | $2.98 | $2.20 | $0.78 | 32,468,242.0 | +1.72% |
2024-04 | $2.69 | $2.25 | $0.445 | 26,636,532.0 | -13.43% |
2024-03 | $2.97 | $2.51 | $0.46 | 38,776,064.0 | -7.59% |
2024-02 | $3.12 | $2.77 | $0.345 | 18,969,703.0 | -1.69% |
2024-01 | $3.47 | $2.66 | $0.81 | 22,474,969.0 | -7.52% |
Smartrent Inc-Aktien (SMRT) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $3.45 | $2.90 | $0.555 | 24,284,144.0 | +1.92% |
2023-11 | $3.43 | $2.35 | $1.08 | 22,849,199.0 | +29.88% |
2023-10 | $2.88 | $2.29 | $0.585 | 19,356,234.0 | -7.66% |
2023-09 | $3.57 | $2.57 | $0.9954 | 33,987,507.0 | -23.24% |
2023-08 | $4.00 | $3.13 | $0.87 | 20,906,926.0 | -14.57% |
2023-07 | $4.12 | $3.48 | $0.64 | 22,282,001.0 | +3.92% |
2023-06 | $3.87 | $3.03 | $0.835 | 44,215,351.0 | +6.39% |
2023-05 | $3.79 | $2.53 | $1.26 | 31,819,686.0 | +39.53% |
2023-04 | $2.68 | $2.15 | $0.525 | 12,635,249.0 | +1.18% |
2023-03 | $2.88 | $2.23 | $0.65 | 26,742,758.0 | -1.54% |
2023-02 | $3.31 | $2.37 | $0.94 | 17,566,699.0 | -11.30% |
2023-01 | $3.01 | $2.36 | $0.65 | 16,074,528.0 | +20.16% |
Smartrent Inc-Aktien (SMRT) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $2.75 | $2.03 | $0.72 | 24,626,768.0 | +0.00% |
2022-11 | $3.20 | $2.29 | $0.91 | 20,846,033.0 | -11.64% |
2022-10 | $2.86 | $2.20 | $0.66 | 30,882,950.0 | +21.15% |
2022-09 | $3.11 | $2.19 | $0.915 | 45,600,661.0 | -29.72% |
2022-08 | $5.92 | $3.14 | $2.77 | 50,182,913.0 | -42.93% |
2022-07 | $5.71 | $4.07 | $1.64 | 13,462,434.0 | +25.22% |
2022-06 | $6.59 | $4.18 | $2.41 | 44,585,206.0 | -24.79% |
2022-05 | $6.26 | $3.55 | $2.71 | 28,604,954.0 | +23.66% |
2022-04 | $5.58 | $4.51 | $1.08 | 20,105,322.0 | -3.95% |
2022-03 | $7.47 | $5.00 | $2.46 | 31,732,987.0 | -21.55% |
2022-02 | $9.71 | $6.20 | $3.51 | 17,251,442.0 | -16.02% |
2022-01 | $9.83 | $6.53 | $3.30 | 21,429,859.0 | -20.66% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):