Holen Sie sich die Stockscreener-App
2.645
0.56%
-0.015
Smith Micro Software Inc-Aktien (SMSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-10 | $2.72 | $2.62 | $0.10 | 9,386.0 | -1.50% |
| 2026-07-09 | $2.71 | $2.60 | $0.11 | 15,092.0 | +0.00% |
| 2026-07-08 | $2.69 | $2.60 | $0.092 | 26,467.0 | +0.00% |
| 2026-07-07 | $2.76 | $2.65 | $0.1144 | 25,388.0 | -2.56% |
| 2026-07-06 | $2.74 | $2.60 | $0.14 | 23,697.0 | +5.41% |
| 2026-07-02 | $2.61 | $2.53 | $0.08 | 20,076.0 | +1.57% |
| 2026-07-01 | $2.70 | $2.51 | $0.1914 | 127,353.0 | -4.85% |
| 2026-06-30 | $2.78 | $2.62 | $0.1599 | 71,076.0 | -3.94% |
| 2026-06-29 | $2.84 | $2.72 | $0.1175 | 54,040.0 | -0.71% |
| 2026-06-26 | $2.83 | $2.69 | $0.14 | 63,035.0 | +2.93% |
| 2026-06-25 | $2.76 | $2.68 | $0.0793 | 27,135.0 | -1.09% |
| 2026-06-24 | $2.93 | $2.75 | $0.18 | 29,767.0 | -2.82% |
| 2026-06-23 | $3.01 | $2.78 | $0.23 | 196,876.0 | -6.58% |
| 2026-06-22 | $3.09 | $2.89 | $0.1999 | 56,662.0 | +3.75% |
| 2026-06-18 | $3.02 | $2.80 | $0.22 | 137,382.0 | -3.30% |
| 2026-06-17 | $3.18 | $2.93 | $0.2514 | 111,310.0 | -1.62% |
| 2026-06-16 | $3.09 | $2.66 | $0.43 | 252,979.0 | +6.94% |
| 2026-06-15 | $3.03 | $2.80 | $0.23 | 203,036.0 | +0.17% |
| 2026-06-12 | $3.19 | $2.77 | $0.4149 | 1,394,254.0 | -36.81% |
| 2026-06-11 | $4.55 | $3.36 | $1.19 | 5,211,533.0 | +26.74% |
| 2026-06-10 | $3.70 | $3.55 | $0.15 | 15,963.0 | -2.71% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $2.76 | $2.51 | $0.25 | 247,459.0 | -2.24% |
| 2026-06 | $4.55 | $2.62 | $1.93 | 8,108,307.0 | -38.39% |
| 2026-05 | $4.64 | $3.80 | $0.8405 | 470,424.6 | -3.17% |
| 2026-04 | $4.50 | $3.35 | $1.15 | 417,681.4 | +24.86% |
| 2026-03 | $4.34 | $2.40 | $1.94 | 2,563,341.6 | +28.50% |
| 2026-02 | $2.94 | $2.05 | $0.895 | 384,709.2 | +3.51% |
| 2026-01 | $3.22 | $2.70 | $0.524 | 416,244.8 | +0.15% |
Smith Micro Software Inc-Aktien (SMSI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $3.23 | $2.65 | $0.578 | 451,521.2 | -7.84% |
| 2025-11 | $3.70 | $2.85 | $0.85 | 610,300.6 | -14.97% |
| 2025-10 | $4.55 | $3.26 | $1.29 | 5,100,382.6 | -1.42% |
| 2025-09 | $4.15 | $3.45 | $0.70 | 638,586.2 | -2.32% |
| 2025-08 | $4.20 | $3.21 | $0.9855 | 828,951.6 | +8.07% |
| 2025-07 | $6.50 | $3.30 | $3.20 | 1,769,007.4 | -20.53% |
| 2025-06 | $5.00 | $3.93 | $1.07 | 429,583.0 | +5.65% |
| 2025-05 | $5.45 | $3.80 | $1.65 | 553,331.8 | -17.56% |
| 2025-04 | $5.90 | $3.29 | $2.61 | 540,557.6 | +34.98% |
| 2025-03 | $6.60 | $3.02 | $3.58 | 1,221,626.6 | -43.62% |
| 2025-02 | $8.24 | $5.95 | $2.29 | 784,590.0 | +2.36% |
| 2025-01 | $9.75 | $5.25 | $4.50 | 1,669,617.0 | -3.05% |
Smith Micro Software Inc-Aktien (SMSI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.35 | $3.30 | $5.05 | 2,160,194.6 | +61.63% |
| 2024-11 | $4.67 | $3.50 | $1.17 | 724,270.8 | +9.54% |
| 2024-10 | $6.50 | $3.88 | $2.62 | 1,319,361.6 | -23.03% |
| 2024-09 | $7.40 | $2.60 | $4.80 | 45,221,660.6 | +65.02% |
| 2024-08 | $12.40 | $2.91 | $9.49 | 824,016.6 | -74.77% |
| 2024-07 | $12.85 | $10.50 | $2.35 | 139,271.2 | +10.86% |
| 2024-06 | $11.70 | $10.70 | $1.00 | 127,878.6 | +2.79% |
| 2024-05 | $14.49 | $10.35 | $4.14 | 399,989.2 | -6.93% |
| 2024-04 | $16.05 | $9.41 | $6.64 | 1,509,167.8 | -16.13% |
| 2024-03 | $17.42 | $12.00 | $5.42 | 205,030.6 | -9.59% |
| 2024-02 | $37.07 | $14.88 | $22.19 | 280,205.0 | -56.28% |
| 2024-01 | $37.60 | $28.53 | $9.07 | 119,899.4 | +5.45% |
3.05%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):