Holen Sie sich die Stockscreener-App
0.8443
0.21%
0.0018
Smartrent Inc-Aktien (SMRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-30 | $0.879 | $0.7835 | $0.0955 | 1,353,171.0 | +0.21% |
| 2025-05-29 | $0.8519 | $0.814 | $0.0379 | 1,235,071.0 | +0.31% |
| 2025-05-28 | $0.8557 | $0.8162 | $0.0395 | 1,263,705.0 | +0.35% |
| 2025-05-27 | $0.84 | $0.785 | $0.055 | 1,614,331.0 | +5.19% |
| 2025-05-23 | $0.8299 | $0.7824 | $0.0475 | 1,637,751.0 | -2.26% |
| 2025-05-22 | $0.8526 | $0.80 | $0.0526 | 908,842.0 | -2.16% |
| 2025-05-21 | $0.8578 | $0.81 | $0.0478 | 1,162,469.0 | -3.49% |
| 2025-05-20 | $0.9004 | $0.8223 | $0.0781 | 1,139,910.0 | -0.32% |
| 2025-05-19 | $0.8938 | $0.8242 | $0.0696 | 2,166,584.0 | +0.35% |
| 2025-05-16 | $0.8839 | $0.7448 | $0.1391 | 3,136,282.0 | +14.78% |
| 2025-05-15 | $0.80 | $0.75 | $0.05 | 2,662,379.0 | -4.97% |
| 2025-05-14 | $0.8506 | $0.74 | $0.1106 | 3,309,047.0 | -3.62% |
| 2025-05-13 | $0.8333 | $0.80 | $0.0333 | 4,087,836.0 | +1.67% |
| 2025-05-12 | $0.9379 | $0.72 | $0.2179 | 7,956,411.0 | -5.12% |
| 2025-05-09 | $0.9283 | $0.8493 | $0.079 | 1,630,827.0 | -3.42% |
| 2025-05-08 | $0.9525 | $0.84 | $0.1125 | 2,150,873.0 | -5.86% |
| 2025-05-07 | $0.9888 | $0.8114 | $0.1774 | 1,234,788.0 | +3.88% |
| 2025-05-06 | $0.9822 | $0.8895 | $0.0927 | 2,831,801.0 | -6.54% |
| 2025-05-05 | $0.9881 | $0.9348 | $0.0533 | 2,687,835.0 | -0.72% |
| 2025-05-02 | $1.04 | $0.9641 | $0.0759 | 1,753,015.0 | +1.07% |
| 2025-05-01 | $0.9881 | $0.9538 | $0.0343 | 802,579.0 | +0.69% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $1.04 | $0.72 | $0.32 | 48,078,678.0 | -11.42% |
| 2025-04 | $1.21 | $0.671 | $0.539 | 45,103,545.0 | -21.23% |
| 2025-03 | $1.36 | $1.07 | $0.29 | 39,521,757.0 | -2.42% |
| 2025-02 | $1.61 | $1.22 | $0.395 | 30,546,286.0 | -15.65% |
| 2025-01 | $1.85 | $1.44 | $0.41 | 14,664,988.0 | -16.00% |
Smartrent Inc-Aktien (SMRT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.90 | $1.53 | $0.37 | 17,402,447.0 | -6.21% |
| 2024-11 | $1.99 | $1.17 | $0.82 | 29,962,950.0 | +4.73% |
| 2024-10 | $1.81 | $1.58 | $0.235 | 21,024,315.0 | -2.31% |
| 2024-09 | $1.91 | $1.57 | $0.34 | 44,214,498.0 | +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% |
3.55%
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):