Holen Sie sich die Stockscreener-App
1.14
12.31%
-0.16
Handel nachbörslich:
1.16
0.02
+1.75%
Smith Micro Software Inc-Aktien (SMSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-03 | $1.32 | $1.11 | $0.2078 | 248,813.0 | -12.31% |
| 2025-02-28 | $1.36 | $1.27 | $0.09 | 155,800.0 | -5.11% |
| 2025-02-27 | $1.37 | $1.30 | $0.07 | 149,550.0 | +1.48% |
| 2025-02-26 | $1.37 | $1.31 | $0.06 | 92,399.0 | +2.27% |
| 2025-02-25 | $1.35 | $1.26 | $0.09 | 213,841.0 | -2.94% |
| 2025-02-24 | $1.43 | $1.30 | $0.125 | 94,585.0 | -2.16% |
| 2025-02-21 | $1.44 | $1.36 | $0.0803 | 147,286.0 | -2.80% |
| 2025-02-20 | $1.43 | $1.33 | $0.10 | 130,339.0 | +2.14% |
| 2025-02-19 | $1.46 | $1.36 | $0.10 | 290,641.0 | -4.11% |
| 2025-02-18 | $1.55 | $1.38 | $0.1692 | 327,631.0 | +5.04% |
| 2025-02-14 | $1.44 | $1.33 | $0.11 | 152,783.0 | -0.71% |
| 2025-02-13 | $1.44 | $1.31 | $0.1274 | 96,995.0 | +0.72% |
| 2025-02-12 | $1.46 | $1.37 | $0.09 | 157,009.0 | -4.79% |
| 2025-02-11 | $1.50 | $1.38 | $0.12 | 145,961.0 | +1.39% |
| 2025-02-10 | $1.50 | $1.39 | $0.11 | 213,601.0 | +2.13% |
| 2025-02-07 | $1.55 | $1.28 | $0.275 | 342,614.0 | -7.24% |
| 2025-02-06 | $1.65 | $1.50 | $0.1484 | 357,968.0 | +0.00% |
| 2025-02-05 | $1.56 | $1.35 | $0.2099 | 477,716.0 | +12.59% |
| 2025-02-04 | $1.35 | $1.24 | $0.11 | 176,371.0 | +8.87% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $1.32 | $1.11 | $0.2078 | 497,626.0 | -12.31% |
| 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% |
3.53%
3.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):