Holen Sie sich die Stockscreener-App
1.49
3.47%
0.05
Smartrent Inc-Aktien (SMRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $1.52 | $1.40 | $0.12 | 1,208,910.0 | +3.47% |
| 2026-08-13 | $1.50 | $1.42 | $0.085 | 2,688,524.0 | -0.69% |
| 2026-08-12 | $1.49 | $1.42 | $0.065 | 1,759,943.0 | +2.84% |
| 2026-08-11 | $1.44 | $1.32 | $0.12 | 1,311,532.0 | +3.68% |
| 2026-08-10 | $1.44 | $1.35 | $0.09 | 1,370,998.0 | -4.23% |
| 2026-08-07 | $1.43 | $1.31 | $0.12 | 1,791,388.0 | +3.65% |
| 2026-08-06 | $1.38 | $1.21 | $0.17 | 2,004,984.0 | +5.38% |
| 2026-08-05 | $1.30 | $1.14 | $0.16 | 7,412,472.0 | +23.81% |
| 2026-08-04 | $1.05 | $0.99 | $0.065 | 809,283.0 | +2.94% |
| 2026-08-03 | $1.05 | $1.01 | $0.0399 | 780,653.0 | +0.99% |
| 2026-07-31 | $1.02 | $0.9918 | $0.0282 | 543,281.0 | -0.98% |
| 2026-07-30 | $1.04 | $0.9799 | $0.0601 | 811,400.0 | +2.51% |
| 2026-07-29 | $1.04 | $0.9941 | $0.0459 | 974,028.0 | -0.50% |
| 2026-07-28 | $1.02 | $0.9625 | $0.0575 | 1,813,846.0 | +3.78% |
| 2026-07-27 | $0.9999 | $0.9452 | $0.0547 | 1,629,110.0 | +1.70% |
| 2026-07-24 | $0.97 | $0.9475 | $0.0225 | 1,918,040.0 | -0.07% |
| 2026-07-23 | $0.98 | $0.9416 | $0.0384 | 1,235,157.0 | -2.25% |
| 2026-07-22 | $0.98 | $0.9546 | $0.0254 | 2,529,814.0 | +0.50% |
| 2026-07-21 | $1.00 | $0.96 | $0.04 | 1,894,478.0 | -2.88% |
| 2026-07-20 | $1.01 | $0.96 | $0.05 | 2,355,616.0 | +3.06% |
| 2026-07-17 | $0.9789 | $0.9186 | $0.0603 | 1,364,777.0 | +0.73% |
| 2026-07-16 | $0.9719 | $0.905 | $0.0669 | 1,902,563.0 | -0.33% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $1.52 | $0.99 | $0.53 | 22,347,597.0 | +47.52% |
| 2026-07 | $1.24 | $0.905 | $0.335 | 40,327,394.0 | -15.13% |
| 2026-06 | $1.28 | $1.06 | $0.22 | 54,562,924.0 | -5.56% |
| 2026-05 | $1.47 | $1.09 | $0.375 | 29,206,094.0 | -7.35% |
| 2026-04 | $1.58 | $1.31 | $0.275 | 12,811,267.0 | -9.33% |
| 2026-03 | $1.90 | $1.41 | $0.49 | 22,122,944.0 | -1.32% |
| 2026-02 | $1.81 | $1.50 | $0.315 | 22,665,385.0 | -6.17% |
| 2026-01 | $2.03 | $1.61 | $0.42 | 25,797,764.0 | -19.80% |
Smartrent Inc-Aktien (SMRT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.20 | $1.67 | $0.53 | 28,696,080.0 | +18.02% |
| 2025-11 | $1.81 | $1.32 | $0.49 | 15,606,849.0 | +23.74% |
| 2025-10 | $1.54 | $1.31 | $0.2299 | 21,566,059.0 | -1.42% |
| 2025-09 | $1.78 | $1.37 | $0.41 | 21,547,292.0 | -4.73% |
| 2025-08 | $1.63 | $0.9001 | $0.7297 | 31,626,543.0 | +46.53% |
| 2025-07 | $1.19 | $0.93 | $0.26 | 32,172,431.0 | +2.02% |
| 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% |
3.53%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):