Holen Sie sich die Stockscreener-App
0.963
0.72%
-0.007
Handel nachbörslich:
.97
0.007
+0.73%
Smartrent Inc-Aktien (SMRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-04-30 | $0.9707 | $0.8801 | $0.0906 | 1,107,806.0 | +4.36% |
| 2025-04-29 | $0.945 | $0.9041 | $0.0409 | 1,262,849.0 | -0.84% |
| 2025-04-28 | $0.9349 | $0.8772 | $0.0577 | 1,608,069.0 | +3.70% |
| 2025-04-25 | $0.8997 | $0.8565 | $0.0432 | 1,767,487.0 | -0.18% |
| 2025-04-24 | $0.9171 | $0.8415 | $0.0756 | 1,575,834.0 | +5.12% |
| 2025-04-23 | $0.8931 | $0.816 | $0.0771 | 2,727,953.0 | +4.74% |
| 2025-04-22 | $0.834 | $0.79 | $0.044 | 864,858.0 | +1.51% |
| 2025-04-21 | $0.8211 | $0.7779 | $0.0432 | 1,796,017.0 | +0.48% |
| 2025-04-17 | $0.8342 | $0.72 | $0.1142 | 4,219,667.0 | +9.18% |
| 2025-04-16 | $0.7482 | $0.71 | $0.0382 | 1,622,883.0 | +0.79% |
| 2025-04-15 | $0.7957 | $0.71 | $0.0857 | 3,624,671.0 | -1.38% |
| 2025-04-14 | $0.83 | $0.716 | $0.114 | 3,630,665.0 | -3.18% |
| 2025-04-11 | $0.7801 | $0.671 | $0.1091 | 3,518,071.0 | -6.75% |
| 2025-04-10 | $1.08 | $0.76 | $0.32 | 6,230,682.0 | -29.68% |
| 2025-04-09 | $1.20 | $1.00 | $0.195 | 1,602,413.0 | +11.65% |
| 2025-04-08 | $1.08 | $1.01 | $0.075 | 1,092,936.0 | -2.83% |
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 | $0.9348 | $0.1052 | 7,931,264.0 | +1.04% |
| 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% |
1.87%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):