Holen Sie sich die Stockscreener-App
0.2959
7.44%
-0.0238
Smartkem Inc-Aktien (SMTK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $0.3319 | $0.2707 | $0.0612 | 257,467.0 | -7.44% |
| 2026-02-11 | $0.3539 | $0.26 | $0.0939 | 624,933.0 | -12.36% |
| 2026-02-10 | $0.37 | $0.329 | $0.041 | 778,650.0 | +0.77% |
| 2026-02-09 | $0.3889 | $0.3462 | $0.0427 | 840,052.0 | -8.66% |
| 2026-02-06 | $0.56 | $0.3202 | $0.2398 | 33,623,483.0 | -21.37% |
| 2026-02-05 | $0.5106 | $0.466 | $0.0446 | 215,498.0 | +5.00% |
| 2026-02-04 | $0.58 | $0.4301 | $0.1499 | 786,249.0 | -17.24% |
| 2026-02-03 | $0.75 | $0.5348 | $0.2152 | 512,343.0 | -16.82% |
| 2026-02-02 | $0.917 | $0.68 | $0.237 | 1,364,607.0 | -13.22% |
| 2026-01-30 | $0.87 | $0.6811 | $0.1889 | 243,321.0 | +8.58% |
| 2026-01-29 | $0.7741 | $0.6253 | $0.1488 | 145,336.0 | +10.45% |
| 2026-01-28 | $0.75 | $0.5705 | $0.1796 | 255,509.0 | -11.63% |
| 2026-01-27 | $0.7915 | $0.7001 | $0.0914 | 124,652.0 | +1.09% |
| 2026-01-26 | $0.8499 | $0.6902 | $0.1597 | 87,329.0 | -3.85% |
| 2026-01-23 | $0.90 | $0.7273 | $0.1727 | 91,437.0 | -13.33% |
| 2026-01-22 | $0.95 | $0.8361 | $0.1139 | 64,237.0 | +5.10% |
| 2026-01-21 | $1.09 | $0.8006 | $0.2846 | 147,240.0 | -16.05% |
| 2026-01-20 | $1.20 | $1.01 | $0.19 | 96,180.0 | -12.07% |
| 2026-01-16 | $1.23 | $1.11 | $0.12 | 83,205.0 | -5.69% |
| 2026-01-15 | $1.25 | $1.01 | $0.2399 | 1,533,476.0 | +9.82% |
| 2026-01-14 | $1.18 | $1.00 | $0.1799 | 16,260.0 | -0.88% |
| 2026-01-13 | $1.16 | $1.07 | $0.0944 | 15,579.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.917 | $0.26 | $0.657 | 39,260,749.0 | -63.17% |
| 2026-01 | $1.35 | $0.5705 | $0.7796 | 3,242,275.0 | -24.55% |
Smartkem Inc-Aktien (SMTK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.84 | $1.16 | $0.6799 | 1,304,139.0 | -13.38% |
| 2025-11 | $2.18 | $1.14 | $1.04 | 3,311,607.0 | -32.70% |
| 2025-10 | $3.80 | $1.28 | $2.52 | 6,794,863.0 | +25.60% |
| 2025-09 | $2.34 | $0.8427 | $1.50 | 96,440,872.0 | +99.36% |
| 2025-08 | $0.94 | $0.585 | $0.355 | 2,998,904.0 | -8.29% |
| 2025-07 | $1.23 | $0.78 | $0.45 | 5,436,193.0 | -9.02% |
| 2025-06 | $1.45 | $0.78 | $0.67 | 3,011,724.0 | -23.48% |
| 2025-05 | $2.49 | $1.00 | $1.49 | 1,728,312.0 | -42.11% |
| 2025-04 | $3.10 | $2.10 | $1.00 | 789,797.0 | -24.25% |
| 2025-03 | $3.90 | $2.06 | $1.84 | 2,034,995.0 | +39.35% |
| 2025-02 | $3.11 | $2.15 | $0.96 | 216,841.0 | -30.77% |
| 2025-01 | $4.25 | $2.89 | $1.36 | 1,690,265.0 | +7.59% |
Smartkem Inc-Aktien (SMTK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.15 | $2.33 | $3.82 | 3,345,585.0 | -53.91% |
| 2024-11 | $7.80 | $2.01 | $5.79 | 10,019,354.0 | +145.88% |
| 2024-10 | $4.50 | $2.29 | $2.21 | 534,378.0 | -40.14% |
| 2024-09 | $7.39 | $3.95 | $3.44 | 557,275.0 | -15.81% |
| 2024-08 | $7.58 | $4.95 | $2.63 | 124,068.0 | -19.04% |
| 2024-07 | $6.90 | $4.99 | $1.91 | 61,964.0 | +8.98% |
| 2024-06 | $8.25 | $5.12 | $3.13 | 139,097.0 | +0.00% |
3.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):