Holen Sie sich die Stockscreener-App
3.29
0.59%
0.09
Smx Security Matters Plc-Aktien (SMX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-07 | $3.46 | $3.26 | $0.2024 | 34,506.0 | -3.55% |
| 2025-02-06 | $3.65 | $3.00 | $0.65 | 292,377.0 | +8.68% |
| 2025-02-05 | $3.29 | $2.85 | $0.4433 | 289,236.0 | -2.20% |
| 2025-02-04 | $3.71 | $3.00 | $0.71 | 513,469.0 | -6.74% |
| 2025-02-03 | $4.06 | $3.37 | $0.6889 | 576,552.0 | -16.22% |
| 2025-01-31 | $4.48 | $4.00 | $0.48 | 200,226.0 | -9.35% |
| 2025-01-30 | $4.75 | $4.14 | $0.6099 | 324,316.0 | +3.22% |
| 2025-01-29 | $4.38 | $3.90 | $0.4799 | 256,116.0 | +2.35% |
| 2025-01-28 | $4.30 | $3.72 | $0.58 | 312,925.0 | +3.91% |
| 2025-01-27 | $4.51 | $4.01 | $0.50 | 457,859.0 | -13.16% |
| 2025-01-24 | $6.50 | $3.92 | $2.58 | 3,119,482.0 | +14.04% |
| 2025-01-23 | $4.35 | $3.90 | $0.45 | 356,529.0 | -7.09% |
| 2025-01-22 | $4.53 | $4.24 | $0.29 | 241,819.0 | -1.88% |
| 2025-01-21 | $5.04 | $4.42 | $0.615 | 487,098.0 | -15.49% |
| 2025-01-17 | $5.79 | $5.08 | $0.7114 | 763,549.0 | -7.43% |
| 2025-01-16 | $6.40 | $5.30 | $1.10 | 655,103.0 | +5.08% |
| 2025-01-15 | $5.64 | $4.31 | $1.33 | 481,438.0 | -1.96% |
| 2025-01-14 | $6.38 | $5.42 | $0.9605 | 360,933.2 | -24.15% |
| 2025-01-13 | $8.51 | $7.14 | $1.37 | 556,725.1 | -35.19% |
| 2025-01-10 | $13.68 | $8.93 | $4.75 | 2,061,580.9 | +33.64% |
| 2025-01-08 | $9.75 | $8.41 | $1.34 | 305,505.8 | -20.14% |
Smx Security Matters Plc-Aktien (SMX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Smx Security Matters Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Smx Security Matters Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Smx Security Matters Plc-Aktien (SMX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $4.06 | $2.85 | $1.21 | 1,706,140.0 | -19.90% |
| 2025-01 | $17.10 | $3.72 | $13.38 | 12,378,033.3 | -75.78% |
Smx Security Matters Plc-Aktien (SMX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.45 | $5.30 | $21.15 | 70,096,616.9 | +286.61% |
| 2024-11 | $10.76 | $5.14 | $5.61 | 1,891,152.6 | -43.80% |
| 2024-10 | $85.22 | $9.58 | $75.64 | 949,180.1 | -86.99% |
| 2024-09 | $205.2 | $58.14 | $147.1 | 2,929,582.3 | +3.20% |
| 2024-08 | $167.6 | $79.80 | $87.78 | 149,480.7 | -38.78% |
| 2024-07 | $317.2 | $123.4 | $193.8 | 90,741.5 | -51.43% |
| 2024-06 | $437.5 | $195.6 | $242.0 | 133,834.2 | -26.53% |
| 2024-05 | $619.9 | $239.4 | $380.5 | 60,825.8 | +15.88% |
| 2024-04 | $406.1 | $275.1 | $131.0 | 25,683.2 | +15.00% |
| 2024-03 | $649.4 | $256.5 | $392.9 | 77,409.0 | -36.35% |
| 2024-02 | $1,316.9 | $419.0 | $898.0 | 81,296.6 | -49.46% |
| 2024-01 | $1,517.8 | $448.9 | $1,069.0 | 12,893.2 | -43.66% |
Smx Security Matters Plc-Aktien (SMX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $2,415.2 | $1,453.5 | $961.7 | 1,043.0 | -37.71% |
| 2023-11 | $4,125.4 | $2,052.0 | $2,073.4 | 4,801.2 | -38.38% |
| 2023-10 | $8,122.5 | $2,565.0 | $5,557.5 | 32,504.8 | +44.53% |
| 2023-09 | $4,049.1 | $2,565.0 | $1,484.1 | 686.7 | -27.68% |
| 2023-08 | $5,257.2 | $221.7 | $5,035.5 | 18,954.1 | +1,221% |
| 2023-07 | $523.5 | $263.3 | $260.1 | 135,877.4 | +5.35% |
| 2023-06 | $2,287.1 | $259.9 | $2,027.2 | 18,975.5 | -87.53% |
| 2023-05 | $5,172.8 | $1,731.4 | $3,441.4 | 26,906.5 | +18.60% |
| 2023-04 | $7,267.5 | $1,560.4 | $5,707.1 | 13,740.4 | -8.51% |
| 2023-03 | $8,528.6 | $1,949.8 | $6,578.8 | 14,093.9 | +0.00% |
1.84%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):