Holen Sie sich die Stockscreener-App
1.93
4.46%
-0.09
Handel nachbörslich:
1.99
0.06
+3.11%
Smartrent Inc-Aktien (SMRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-02 | $2.03 | $1.93 | $0.10 | 1,856,399.0 | -4.46% |
| 2025-12-31 | $2.05 | $2.01 | $0.04 | 935,901.0 | -0.49% |
| 2025-12-30 | $2.05 | $2.00 | $0.045 | 712,401.0 | +0.50% |
| 2025-12-29 | $2.04 | $2.01 | $0.025 | 670,323.0 | -0.49% |
| 2025-12-26 | $2.04 | $2.00 | $0.04 | 467,415.0 | +1.00% |
| 2025-12-24 | $2.06 | $2.00 | $0.0677 | 664,601.0 | -2.90% |
| 2025-12-23 | $2.08 | $1.97 | $0.11 | 1,994,634.0 | +0.98% |
| 2025-12-22 | $2.13 | $1.99 | $0.14 | 2,312,271.0 | -1.91% |
| 2025-12-19 | $2.14 | $2.04 | $0.10 | 1,727,539.0 | -1.42% |
| 2025-12-18 | $2.18 | $2.08 | $0.0953 | 970,384.0 | +1.92% |
| 2025-12-17 | $2.15 | $2.06 | $0.095 | 1,318,339.0 | +1.46% |
| 2025-12-16 | $2.08 | $1.98 | $0.0986 | 1,688,940.0 | +0.00% |
| 2025-12-15 | $2.20 | $2.02 | $0.18 | 1,923,871.0 | -0.97% |
| 2025-12-12 | $2.15 | $2.02 | $0.125 | 1,829,005.0 | +1.47% |
| 2025-12-11 | $2.08 | $1.99 | $0.09 | 1,045,879.0 | +2.00% |
| 2025-12-10 | $2.06 | $1.93 | $0.1248 | 1,119,852.0 | -0.99% |
| 2025-12-09 | $2.08 | $1.88 | $0.2014 | 1,486,982.0 | +6.88% |
| 2025-12-08 | $2.06 | $1.86 | $0.198 | 958,277.0 | -4.06% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $2.03 | $1.93 | $0.10 | 3,712,798.0 | -4.46% |
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% |
0.70%
1.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):