Holen Sie sich die Stockscreener-App
0.797
2.81%
0.0218
Handel nachbörslich:
.80
0.003
+0.38%
Smith Micro Software Inc-Aktien (SMSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-13 | $0.83 | $0.7802 | $0.0498 | 219,734.0 | +2.81% |
| 2025-10-10 | $0.88 | $0.77 | $0.11 | 178,545.0 | -8.21% |
| 2025-10-09 | $0.91 | $0.8225 | $0.0875 | 238,279.0 | -5.96% |
| 2025-10-08 | $0.91 | $0.8215 | $0.0885 | 760,507.0 | +16.25% |
| 2025-10-07 | $0.8175 | $0.77 | $0.0475 | 141,262.0 | -4.77% |
| 2025-10-06 | $0.82 | $0.7581 | $0.0619 | 337,837.0 | +5.13% |
| 2025-10-03 | $0.7999 | $0.76 | $0.0399 | 256,858.0 | +0.17% |
| 2025-10-02 | $0.79 | $0.7401 | $0.0499 | 253,769.0 | +5.25% |
| 2025-10-01 | $0.75 | $0.7175 | $0.0325 | 176,913.0 | +1.23% |
| 2025-09-30 | $0.7499 | $0.7101 | $0.0398 | 102,805.0 | -1.95% |
| 2025-09-29 | $0.7488 | $0.723 | $0.0258 | 92,039.0 | +1.01% |
| 2025-09-26 | $0.76 | $0.7101 | $0.0499 | 100,871.0 | +1.46% |
| 2025-09-25 | $0.7558 | $0.708 | $0.0478 | 92,378.0 | -4.56% |
| 2025-09-24 | $0.7699 | $0.7299 | $0.04 | 123,176.0 | +2.15% |
| 2025-09-23 | $0.8035 | $0.738 | $0.0655 | 183,533.0 | -1.35% |
| 2025-09-22 | $0.8161 | $0.7481 | $0.068 | 310,585.0 | -7.11% |
| 2025-09-19 | $0.83 | $0.767 | $0.063 | 352,008.0 | +4.43% |
| 2025-09-18 | $0.8188 | $0.72 | $0.0988 | 381,825.0 | +7.22% |
| 2025-09-17 | $0.74 | $0.70 | $0.04 | 230,484.0 | +1.31% |
| 2025-09-16 | $0.7172 | $0.7011 | $0.0161 | 66,620.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.91 | $0.7175 | $0.1925 | 2,783,438.0 | +10.24% |
| 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% |
1.60%
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):