Holen Sie sich die Stockscreener-App
1.264
0.32%
0.004
Vorhandelsmarkt:
1.29
0.026
+2.06%
Smx Security Matters Plc-Aktien (SMX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-03 | $1.29 | $1.21 | $0.0796 | 55,580.0 | +0.32% |
| 2025-06-02 | $1.27 | $1.22 | $0.05 | 20,057.0 | +0.80% |
| 2025-05-30 | $1.25 | $1.22 | $0.03 | 33,510.0 | +1.63% |
| 2025-05-29 | $1.27 | $1.22 | $0.05 | 39,148.0 | -0.81% |
| 2025-05-28 | $1.35 | $1.21 | $0.1387 | 62,994.0 | -4.62% |
| 2025-05-27 | $1.39 | $1.29 | $0.10 | 37,015.0 | -3.70% |
| 2025-05-23 | $1.38 | $1.32 | $0.06 | 47,150.0 | -0.74% |
| 2025-05-22 | $1.46 | $1.36 | $0.10 | 39,936.0 | -4.23% |
| 2025-05-21 | $1.42 | $1.36 | $0.06 | 35,343.0 | -0.70% |
| 2025-05-20 | $1.45 | $1.38 | $0.07 | 39,287.0 | -0.69% |
| 2025-05-19 | $1.44 | $1.35 | $0.09 | 37,414.0 | +5.11% |
| 2025-05-16 | $1.45 | $1.36 | $0.09 | 58,211.0 | +0.74% |
| 2025-05-15 | $1.42 | $1.36 | $0.0627 | 61,145.0 | -4.23% |
| 2025-05-14 | $1.50 | $1.39 | $0.11 | 34,595.0 | -1.39% |
| 2025-05-13 | $1.60 | $1.41 | $0.19 | 136,859.0 | +2.13% |
| 2025-05-12 | $1.61 | $1.40 | $0.2134 | 83,712.0 | -7.24% |
| 2025-05-09 | $1.60 | $1.52 | $0.08 | 44,331.0 | -6.17% |
| 2025-05-08 | $1.63 | $1.54 | $0.09 | 144,782.0 | +1.25% |
| 2025-05-07 | $1.68 | $1.56 | $0.12 | 42,025.0 | -2.44% |
| 2025-05-06 | $1.70 | $1.64 | $0.06 | 31,471.0 | -1.20% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $1.29 | $1.21 | $0.0796 | 131,217.0 | +1.12% |
| 2025-05 | $1.90 | $1.21 | $0.6896 | 1,185,648.0 | -27.75% |
| 2025-04 | $2.50 | $1.20 | $1.30 | 45,463,228.0 | +7.45% |
| 2025-03 | $2.59 | $1.55 | $1.04 | 1,049,636.0 | -30.30% |
| 2025-02 | $4.06 | $2.20 | $1.86 | 7,269,373.0 | -43.24% |
| 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% |
2.39%
1.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):