Holen Sie sich die Stockscreener-App
2.37
2.60%
0.06
Smith Micro Software Inc-Aktien (SMSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $2.38 | $2.30 | $0.0817 | 6,294.0 | +2.60% |
| 2026-10-15 | $2.32 | $2.20 | $0.12 | 28,131.0 | -2.53% |
| 2026-10-14 | $2.49 | $2.28 | $0.2099 | 31,614.0 | -1.25% |
| 2026-10-13 | $2.56 | $2.40 | $0.1601 | 31,887.0 | -6.61% |
| 2026-10-12 | $2.62 | $2.50 | $0.12 | 20,255.0 | -1.53% |
| 2026-10-09 | $2.61 | $2.54 | $0.07 | 8,789.0 | +2.76% |
| 2026-10-08 | $2.60 | $2.54 | $0.06 | 7,224.0 | -2.31% |
| 2026-10-07 | $2.63 | $2.60 | $0.035 | 3,047.0 | -0.38% |
| 2026-10-06 | $2.66 | $2.60 | $0.0623 | 19,484.0 | -1.51% |
| 2026-10-05 | $2.69 | $2.63 | $0.0626 | 11,994.0 | +0.00% |
| 2026-10-02 | $2.69 | $2.64 | $0.0471 | 23,504.0 | -0.38% |
| 2026-10-01 | $2.70 | $2.65 | $0.0499 | 5,267.0 | +0.00% |
| 2026-09-30 | $2.75 | $2.66 | $0.09 | 30,087.0 | +0.00% |
| 2026-09-29 | $2.70 | $2.65 | $0.05 | 12,486.0 | +0.38% |
| 2026-09-28 | $2.68 | $2.60 | $0.08 | 4,706.0 | -2.21% |
| 2026-09-25 | $2.75 | $2.68 | $0.0694 | 13,051.0 | +0.37% |
| 2026-09-24 | $2.75 | $2.67 | $0.08 | 10,448.0 | +1.12% |
| 2026-09-23 | $2.70 | $2.65 | $0.0464 | 11,041.0 | +0.00% |
| 2026-09-22 | $2.75 | $2.67 | $0.08 | 8,562.0 | -0.37% |
| 2026-09-21 | $2.79 | $2.61 | $0.1773 | 13,824.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $2.70 | $2.20 | $0.4999 | 197,490.0 | -10.90% |
| 2026-09 | $3.02 | $2.60 | $0.42 | 387,525.0 | -7.32% |
| 2026-08 | $3.19 | $2.58 | $0.61 | 625,391.0 | +10.81% |
| 2026-07 | $2.76 | $2.39 | $0.37 | 655,721.0 | -3.36% |
| 2026-06 | $4.55 | $2.62 | $1.93 | 8,108,306.0 | -38.39% |
| 2026-05 | $4.64 | $3.80 | $0.8405 | 470,423.0 | -3.17% |
| 2026-04 | $4.50 | $3.35 | $1.15 | 417,682.0 | +24.86% |
| 2026-03 | $4.34 | $2.40 | $1.94 | 2,563,342.0 | +28.50% |
| 2026-02 | $2.94 | $2.05 | $0.895 | 384,710.0 | +3.51% |
| 2026-01 | $3.22 | $2.70 | $0.524 | 416,247.0 | +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 | 451,520.0 | -7.84% |
| 2025-11 | $3.70 | $2.85 | $0.85 | 610,301.0 | -14.97% |
| 2025-10 | $4.55 | $3.26 | $1.29 | 5,100,383.0 | -1.42% |
| 2025-09 | $4.15 | $3.45 | $0.70 | 638,587.0 | -2.32% |
| 2025-08 | $4.20 | $3.21 | $0.9855 | 828,951.0 | +8.07% |
| 2025-07 | $6.50 | $3.30 | $3.20 | 1,769,006.0 | -20.53% |
| 2025-06 | $5.00 | $3.92 | $1.07 | 429,583.0 | +5.65% |
| 2025-05 | $5.45 | $3.80 | $1.65 | 553,332.0 | -17.56% |
| 2025-04 | $5.90 | $3.29 | $2.62 | 540,557.0 | +34.98% |
| 2025-03 | $6.60 | $3.02 | $3.58 | 1,221,628.0 | -43.62% |
| 2025-02 | $8.24 | $5.95 | $2.29 | 784,590.0 | +2.36% |
| 2025-01 | $9.75 | $5.25 | $4.50 | 1,669,620.0 | -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 | 2,160,194.0 | +61.63% |
| 2024-11 | $4.67 | $3.50 | $1.17 | 724,271.0 | +9.54% |
| 2024-10 | $6.50 | $3.88 | $2.62 | 1,319,363.0 | -23.03% |
| 2024-09 | $7.40 | $2.60 | $4.80 | 45,221,660.0 | +65.02% |
| 2024-08 | $12.40 | $2.91 | $9.49 | 824,017.0 | -74.77% |
| 2024-07 | $12.85 | $10.50 | $2.35 | 139,272.0 | +10.86% |
| 2024-06 | $11.70 | $10.70 | $1.00 | 127,878.0 | +2.79% |
| 2024-05 | $14.49 | $10.35 | $4.14 | 399,988.0 | -6.93% |
| 2024-04 | $16.05 | $9.41 | $6.64 | 1,509,168.0 | -16.13% |
| 2024-03 | $17.42 | $12.00 | $5.42 | 205,031.0 | -9.59% |
| 2024-02 | $37.07 | $14.88 | $22.19 | 280,205.0 | -56.28% |
| 2024-01 | $37.60 | $28.53 | $9.07 | 119,901.0 | +5.45% |
2.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):