Holen Sie sich die Stockscreener-App
0.384
37.24%
0.1042
Smartkem Inc-Aktien (SMTK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $0.3898 | $0.2727 | $0.1172 | 1,909,024.0 | +37.24% |
| 2026-05-04 | $0.32 | $0.2055 | $0.1145 | 6,304,681.0 | +19.06% |
| 2026-05-01 | $0.2353 | $0.19 | $0.0453 | 1,429,796.0 | +21.76% |
| 2026-04-30 | $0.1966 | $0.1567 | $0.0399 | 544,471.0 | +15.50% |
| 2026-04-29 | $0.231 | $0.147 | $0.084 | 6,495,002.0 | -28.95% |
| 2026-04-28 | $0.252 | $0.23 | $0.022 | 292,348.0 | -9.22% |
| 2026-04-27 | $0.322 | $0.25 | $0.072 | 293,011.0 | -4.32% |
| 2026-04-24 | $0.285 | $0.251 | $0.034 | 436,935.0 | +8.28% |
| 2026-04-23 | $0.2745 | $0.25 | $0.0245 | 281,768.0 | -3.29% |
| 2026-04-22 | $0.286 | $0.251 | $0.035 | 62,742.0 | -1.49% |
| 2026-04-21 | $0.2942 | $0.257 | $0.0372 | 126,612.0 | -4.75% |
| 2026-04-20 | $0.3606 | $0.2501 | $0.1105 | 394,438.0 | -18.41% |
| 2026-04-17 | $0.3761 | $0.3213 | $0.0548 | 247,278.0 | -0.18% |
| 2026-04-16 | $0.359 | $0.315 | $0.044 | 154,110.0 | -1.60% |
| 2026-04-15 | $0.3626 | $0.322 | $0.0406 | 257,748.0 | -3.70% |
| 2026-04-14 | $0.4647 | $0.31 | $0.1547 | 2,120,468.0 | +11.25% |
| 2026-04-13 | $0.349 | $0.3124 | $0.0366 | 104,243.0 | -4.09% |
| 2026-04-10 | $0.3595 | $0.3201 | $0.0395 | 233,563.0 | -6.90% |
| 2026-04-09 | $0.3647 | $0.2601 | $0.1046 | 697,247.0 | +8.97% |
| 2026-04-08 | $0.345 | $0.26 | $0.085 | 2,332,242.0 | +34.11% |
| 2026-04-07 | $0.2722 | $0.24 | $0.0322 | 122,149.0 | -4.58% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.3898 | $0.19 | $0.1998 | 11,552,525.0 | +98.96% |
| 2026-04 | $0.4647 | $0.147 | $0.3177 | 15,573,352.0 | -15.16% |
| 2026-03 | $0.34 | $0.21 | $0.13 | 6,203,014.0 | -10.08% |
| 2026-02 | $0.917 | $0.2214 | $0.6956 | 41,986,495.0 | -68.51% |
| 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% |
1.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):