Holen Sie sich die Stockscreener-App
0.9862
5.25%
0.0492
Handel nachbörslich:
.99
0.0038
+0.39%
Smartrent Inc-Aktien (SMRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-16 | $0.9981 | $0.93 | $0.0681 | 1,662,521.0 | +5.25% |
| 2025-07-15 | $1.01 | $0.937 | $0.073 | 707,943.0 | -2.78% |
| 2025-07-14 | $1.02 | $0.96 | $0.06 | 2,417,849.0 | -1.65% |
| 2025-07-11 | $1.01 | $0.9703 | $0.0397 | 1,142,556.0 | -3.92% |
| 2025-07-10 | $1.04 | $0.9973 | $0.0428 | 1,102,911.0 | -0.97% |
| 2025-07-09 | $1.09 | $1.01 | $0.08 | 1,477,116.0 | -5.50% |
| 2025-07-08 | $1.11 | $1.07 | $0.0399 | 4,841,123.0 | +0.93% |
| 2025-07-07 | $1.11 | $1.04 | $0.07 | 1,203,988.0 | -2.70% |
| 2025-07-03 | $1.13 | $1.07 | $0.0552 | 758,860.0 | +0.00% |
| 2025-07-02 | $1.14 | $1.02 | $0.115 | 2,006,158.0 | +7.77% |
| 2025-07-01 | $1.10 | $0.9741 | $0.1259 | 2,133,732.0 | +4.04% |
| 2025-06-30 | $1.03 | $0.9382 | $0.0919 | 5,608,187.0 | +6.41% |
| 2025-06-27 | $0.9825 | $0.93 | $0.0525 | 26,425,478.0 | -2.47% |
| 2025-06-26 | $0.9723 | $0.9038 | $0.0685 | 1,707,238.0 | +3.61% |
| 2025-06-25 | $0.9321 | $0.90 | $0.0321 | 1,186,990.0 | -1.84% |
| 2025-06-24 | $0.95 | $0.89 | $0.06 | 3,131,420.0 | +2.91% |
| 2025-06-23 | $0.9384 | $0.88 | $0.0584 | 2,271,416.0 | +2.43% |
| 2025-06-20 | $0.94 | $0.8679 | $0.0721 | 3,111,583.0 | -2.73% |
| 2025-06-18 | $0.962 | $0.88 | $0.082 | 2,037,220.0 | +1.53% |
| 2025-06-17 | $0.9225 | $0.8709 | $0.0516 | 1,990,206.0 | +1.46% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $1.14 | $0.93 | $0.205 | 21,117,278.0 | -0.38% |
| 2025-06 | $1.03 | $0.8099 | $0.2201 | 68,070,053.0 | +17.26% |
| 2025-05 | $1.04 | $0.72 | $0.32 | 46,725,507.0 | -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% |
3.07%
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):