Holen Sie sich die Stockscreener-App
0.61
3.34%
0.0104
Smith Micro Software Inc-Aktien (SMSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-25 | $0.62 | $0.5975 | $0.0225 | 128,896.0 | +3.40% |
| 2025-11-24 | $0.60 | $0.57 | $0.03 | 119,541.0 | +0.71% |
| 2025-11-21 | $0.6199 | $0.5802 | $0.0397 | 60,568.0 | +2.62% |
| 2025-11-20 | $0.6311 | $0.57 | $0.0611 | 111,870.0 | -3.27% |
| 2025-11-19 | $0.62 | $0.5784 | $0.0416 | 112,017.0 | +0.93% |
| 2025-11-18 | $0.6301 | $0.57 | $0.0601 | 167,985.0 | -0.70% |
| 2025-11-17 | $0.6472 | $0.5804 | $0.0668 | 166,107.0 | -2.52% |
| 2025-11-14 | $0.6301 | $0.58 | $0.0501 | 219,939.0 | -4.12% |
| 2025-11-13 | $0.66 | $0.629 | $0.031 | 119,322.0 | -2.32% |
| 2025-11-12 | $0.665 | $0.63 | $0.035 | 221,660.0 | +1.19% |
| 2025-11-11 | $0.66 | $0.63 | $0.03 | 100,010.0 | -0.84% |
| 2025-11-10 | $0.6657 | $0.6371 | $0.0286 | 118,160.0 | +2.72% |
| 2025-11-07 | $0.6397 | $0.5911 | $0.0486 | 248,223.0 | +9.63% |
| 2025-11-06 | $0.6596 | $0.57 | $0.0896 | 448,088.0 | -12.63% |
| 2025-11-05 | $0.69 | $0.65 | $0.0399 | 237,134.0 | -1.00% |
| 2025-11-04 | $0.70 | $0.67 | $0.03 | 127,964.0 | -4.57% |
| 2025-11-03 | $0.74 | $0.685 | $0.055 | 161,214.0 | -1.38% |
| 2025-10-31 | $0.7299 | $0.665 | $0.0649 | 207,422.0 | +7.54% |
| 2025-10-30 | $0.6999 | $0.6522 | $0.0477 | 195,436.0 | -0.41% |
| 2025-10-29 | $0.7063 | $0.6603 | $0.046 | 184,389.0 | -4.94% |
| 2025-10-28 | $0.7299 | $0.70 | $0.0299 | 184,665.0 | -0.85% |
Smith Micro Software Inc-Aktien (SMSI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Smith Micro Software Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMSI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Smith Micro Software Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Smith Micro Software Inc-Aktien (SMSI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $0.74 | $0.57 | $0.17 | 2,868,698.0 | -13.01% |
| 2025-10 | $0.91 | $0.6522 | $0.2578 | 25,501,913.0 | -1.42% |
| 2025-09 | $0.83 | $0.69 | $0.14 | 3,192,931.0 | -2.32% |
| 2025-08 | $0.84 | $0.6429 | $0.1971 | 4,144,758.0 | +8.07% |
| 2025-07 | $1.30 | $0.66 | $0.64 | 8,845,037.0 | -20.53% |
| 2025-06 | $0.9991 | $0.785 | $0.2141 | 2,147,915.0 | +5.65% |
| 2025-05 | $1.09 | $0.76 | $0.33 | 2,766,659.0 | -17.56% |
| 2025-04 | $1.18 | $0.657 | $0.523 | 2,702,788.0 | +34.98% |
| 2025-03 | $1.32 | $0.6039 | $0.7161 | 6,108,133.0 | -43.62% |
| 2025-02 | $1.65 | $1.19 | $0.4584 | 3,922,950.0 | +2.36% |
| 2025-01 | $1.95 | $1.05 | $0.90 | 8,348,085.0 | -3.05% |
Smith Micro Software Inc-Aktien (SMSI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.67 | $0.6601 | $1.01 | 10,800,973.0 | +61.63% |
| 2024-11 | $0.933 | $0.70 | $0.233 | 3,621,354.0 | +9.54% |
| 2024-10 | $1.30 | $0.775 | $0.525 | 6,596,808.0 | -23.03% |
| 2024-09 | $1.48 | $0.5201 | $0.9599 | 226,108,303.0 | +65.02% |
| 2024-08 | $2.48 | $0.5822 | $1.90 | 4,120,083.0 | -74.77% |
| 2024-07 | $2.57 | $2.10 | $0.47 | 696,356.0 | +10.86% |
| 2024-06 | $2.34 | $2.14 | $0.20 | 639,393.0 | +2.79% |
| 2024-05 | $2.90 | $2.07 | $0.8284 | 1,999,946.0 | -6.93% |
| 2024-04 | $3.21 | $1.88 | $1.33 | 7,545,839.1 | -16.13% |
| 2024-03 | $3.48 | $2.40 | $1.08 | 1,025,152.9 | -9.59% |
| 2024-02 | $7.41 | $2.98 | $4.44 | 1,401,025.1 | -56.28% |
| 2024-01 | $7.52 | $5.71 | $1.81 | 599,496.8 | +5.45% |
Smith Micro Software Inc-Aktien (SMSI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.19 | $5.36 | $1.83 | 941,757.6 | +21.56% |
| 2023-11 | $9.16 | $5.22 | $3.94 | 1,097,376.4 | -35.90% |
| 2023-10 | $10.64 | $7.92 | $2.72 | 626,937.1 | -12.40% |
| 2023-09 | $14.00 | $8.48 | $5.52 | 897,997.9 | -29.24% |
| 2023-08 | $14.96 | $8.72 | $6.24 | 1,477,034.8 | +50.66% |
| 2023-07 | $10.32 | $8.56 | $1.76 | 634,047.3 | +2.25% |
| 2023-06 | $10.56 | $8.40 | $2.16 | 689,381.3 | -8.26% |
| 2023-05 | $11.44 | $8.96 | $2.48 | 734,988.8 | +4.31% |
| 2023-04 | $10.40 | $8.48 | $1.92 | 688,297.1 | +0.00% |
| 2023-03 | $12.08 | $7.62 | $4.46 | 1,409,015.1 | -17.14% |
| 2023-02 | $27.76 | $10.48 | $17.28 | 1,298,719.1 | -56.92% |
| 2023-01 | $26.28 | $17.04 | $9.24 | 585,004.9 | +54.76% |
2.53%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):