Holen Sie sich die Stockscreener-App
2.34
1.68%
-0.04
Smartkem Inc-Aktien (SMTK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $2.47 | $2.24 | $0.2332 | 119,406.0 | -1.68% |
| 2026-09-03 | $2.68 | $2.34 | $0.339 | 406,439.0 | -5.93% |
| 2026-09-02 | $2.71 | $2.46 | $0.247 | 102,044.0 | -10.28% |
| 2026-09-01 | $2.89 | $2.70 | $0.19 | 417,826.0 | -8.14% |
| 2026-08-31 | $3.38 | $3.02 | $0.36 | 118,806.0 | -10.76% |
| 2026-08-28 | $3.70 | $3.38 | $0.32 | 128,445.0 | -2.55% |
| 2026-08-27 | $3.85 | $3.34 | $0.51 | 401,708.0 | -16.35% |
| 2026-08-26 | $4.85 | $3.83 | $1.02 | 5,290,425.0 | +14.05% |
| 2026-08-25 | $5.49 | $3.30 | $2.19 | 1,185,294.0 | -0.54% |
| 2026-08-24 | $4.00 | $3.60 | $0.40 | 145,629.0 | -15.65% |
| 2026-08-21 | $5.45 | $4.25 | $1.20 | 351,458.0 | -13.95% |
| 2026-08-20 | $6.25 | $4.39 | $1.86 | 1,082,785.8 | +17.55% |
| 2026-08-19 | $4.38 | $3.52 | $0.85 | 362,478.3 | -4.70% |
| 2026-08-18 | $4.60 | $4.35 | $0.25 | 53,765.1 | +2.69% |
| 2026-08-17 | $4.71 | $4.25 | $0.45 | 154,248.4 | +0.00% |
| 2026-08-14 | $5.44 | $4.38 | $1.06 | 313,152.9 | -18.03% |
| 2026-08-13 | $6.73 | $5.25 | $1.48 | 268,795.9 | -16.96% |
| 2026-08-12 | $7.45 | $6.54 | $0.915 | 63,658.8 | -10.53% |
| 2026-08-11 | $7.61 | $7.07 | $0.535 | 33,105.8 | -7.41% |
| 2026-08-10 | $8.00 | $7.27 | $0.73 | 83,230.0 | +2.46% |
| 2026-08-07 | $8.39 | $7.60 | $0.79 | 81,041.4 | +1.45% |
Smartkem Inc-Aktien (SMTK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Smartkem Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMTK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Smartkem Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Smartkem Inc-Aktien (SMTK) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $2.89 | $2.24 | $0.6532 | 1,165,121.0 | -23.78% |
| 2026-08 | $11.00 | $3.02 | $7.98 | 10,536,279.7 | -71.46% |
| 2026-07 | $13.00 | $9.00 | $4.00 | 204,801.2 | -12.20% |
| 2026-06 | $57.75 | $10.50 | $47.25 | 11,426,243.2 | -18.60% |
| 2026-05 | $21.00 | $9.50 | $11.50 | 450,673.3 | +55.96% |
| 2026-04 | $23.23 | $7.35 | $15.88 | 311,467.0 | -15.16% |
| 2026-03 | $17.00 | $10.50 | $6.50 | 124,060.3 | -10.08% |
| 2026-02 | $45.85 | $11.07 | $34.78 | 839,729.9 | -68.51% |
| 2026-01 | $67.50 | $28.52 | $38.98 | 64,845.5 | -24.55% |
Smartkem Inc-Aktien (SMTK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $92.00 | $58.00 | $34.00 | 26,082.8 | -13.38% |
| 2025-11 | $109.0 | $57.00 | $52.00 | 66,232.1 | -32.70% |
| 2025-10 | $190.0 | $63.90 | $126.1 | 135,897.3 | +25.60% |
| 2025-09 | $117.0 | $42.13 | $74.87 | 1,928,817.4 | +99.36% |
| 2025-08 | $47.00 | $29.25 | $17.75 | 59,978.1 | -8.29% |
| 2025-07 | $61.50 | $39.00 | $22.50 | 108,723.9 | -9.02% |
| 2025-06 | $72.50 | $39.00 | $33.50 | 60,234.5 | -23.48% |
| 2025-05 | $124.5 | $50.00 | $74.50 | 34,566.2 | -42.11% |
| 2025-04 | $155.0 | $105.0 | $50.00 | 15,795.9 | -24.25% |
| 2025-03 | $195.0 | $103.0 | $92.00 | 40,699.9 | +39.35% |
| 2025-02 | $155.5 | $107.5 | $48.00 | 4,336.8 | -30.77% |
| 2025-01 | $212.5 | $144.5 | $68.00 | 33,805.3 | +7.59% |
Smartkem Inc-Aktien (SMTK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $307.5 | $116.5 | $191.0 | 66,911.7 | -53.91% |
| 2024-11 | $390.0 | $100.5 | $289.5 | 200,387.1 | +145.88% |
| 2024-10 | $225.0 | $114.5 | $110.5 | 10,687.6 | -40.14% |
| 2024-09 | $369.5 | $197.5 | $172.0 | 11,145.5 | -15.81% |
| 2024-08 | $379.0 | $247.5 | $131.5 | 2,481.4 | -19.04% |
| 2024-07 | $345.0 | $249.5 | $95.50 | 1,239.3 | +8.98% |
| 2024-06 | $412.5 | $256.1 | $156.4 | 2,781.9 | +0.00% |
5.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):