Holen Sie sich die Stockscreener-App
1.235
3.25%
-0.045
Smartrent Inc-Aktien (SMRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $1.32 | $1.23 | $0.09 | 1,059,574.0 | -3.52% |
| 2026-05-22 | $1.32 | $1.21 | $0.115 | 1,421,437.0 | +4.92% |
| 2026-05-21 | $1.25 | $1.20 | $0.05 | 1,106,794.0 | -0.81% |
| 2026-05-20 | $1.25 | $1.13 | $0.12 | 2,079,041.0 | +6.96% |
| 2026-05-19 | $1.18 | $1.13 | $0.045 | 1,275,372.0 | +0.88% |
| 2026-05-18 | $1.15 | $1.10 | $0.05 | 1,119,215.0 | +1.79% |
| 2026-05-15 | $1.18 | $1.11 | $0.07 | 858,596.0 | -4.27% |
| 2026-05-14 | $1.21 | $1.12 | $0.085 | 1,578,331.0 | +5.41% |
| 2026-05-13 | $1.15 | $1.09 | $0.06 | 1,444,890.0 | -2.63% |
| 2026-05-12 | $1.20 | $1.14 | $0.06 | 665,358.0 | -3.39% |
| 2026-05-11 | $1.30 | $1.16 | $0.14 | 1,940,080.0 | +5.36% |
| 2026-05-08 | $1.16 | $1.10 | $0.06 | 1,132,075.0 | -1.75% |
| 2026-05-07 | $1.20 | $1.11 | $0.085 | 957,446.0 | -2.56% |
| 2026-05-06 | $1.32 | $1.10 | $0.22 | 4,252,327.0 | -18.18% |
| 2026-05-05 | $1.47 | $1.39 | $0.075 | 1,971,307.0 | +2.88% |
| 2026-05-04 | $1.41 | $1.35 | $0.06 | 1,540,084.0 | +2.21% |
| 2026-05-01 | $1.40 | $1.35 | $0.05 | 782,462.0 | +0.00% |
| 2026-04-30 | $1.36 | $1.32 | $0.04 | 450,010.0 | +1.49% |
| 2026-04-29 | $1.35 | $1.31 | $0.035 | 402,008.0 | +0.00% |
| 2026-04-28 | $1.35 | $1.31 | $0.04 | 314,273.0 | -1.47% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.47 | $1.09 | $0.375 | 25,184,389.0 | -9.19% |
| 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% |
2.92%
0.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):