Holen Sie sich die Stockscreener-App
6.51
33.40%
1.63
Vorhandelsmarkt:
6.49
-0.02
-0.31%
Smx Security Matters Plc-Aktien (SMX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-08 | $8.37 | $4.70 | $3.67 | 8,622,296.0 | +33.40% |
| 2025-08-07 | $5.75 | $4.85 | $0.90 | 285,689.0 | -7.07% |
| 2025-08-06 | $6.06 | $5.07 | $0.9891 | 239,030.6 | -13.39% |
| 2025-08-05 | $8.19 | $5.86 | $2.33 | 579,847.7 | -35.36% |
| 2025-08-04 | $10.36 | $8.75 | $1.61 | 193,187.0 | +7.20% |
| 2025-08-01 | $9.29 | $8.40 | $0.8897 | 136,498.0 | -11.35% |
| 2025-07-31 | $11.76 | $9.58 | $2.18 | 247,901.4 | -15.06% |
| 2025-07-30 | $13.86 | $11.41 | $2.45 | 305,831.6 | -9.29% |
| 2025-07-29 | $13.86 | $10.36 | $3.50 | 829,094.7 | -15.67% |
| 2025-07-28 | $23.24 | $14.81 | $8.43 | 11,342,980.9 | +2.36% |
| 2025-07-25 | $16.94 | $7.98 | $8.96 | 11,436,594.3 | +89.29% |
| 2025-07-24 | $8.19 | $7.42 | $0.77 | 196,858.9 | -5.88% |
| 2025-07-23 | $8.51 | $8.19 | $0.315 | 45,400.9 | -3.25% |
| 2025-07-22 | $9.24 | $8.40 | $0.8393 | 1,035,111.7 | -10.87% |
| 2025-07-21 | $11.76 | $9.66 | $2.10 | 276,014.0 | -9.21% |
| 2025-07-18 | $11.27 | $10.46 | $0.8071 | 53,790.4 | -6.17% |
| 2025-07-17 | $11.90 | $10.71 | $1.19 | 142,770.7 | -10.50% |
| 2025-07-16 | $12.67 | $9.66 | $3.01 | 644,366.9 | +22.30% |
| 2025-07-15 | $13.23 | $10.36 | $2.87 | 3,869,717.1 | -11.90% |
| 2025-07-14 | $17.00 | $11.76 | $5.24 | 110,130.1 | -26.96% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.36 | $4.70 | $5.66 | 18,678,844.3 | -34.04% |
| 2025-07 | $32.69 | $7.42 | $25.27 | 30,688,515.9 | -67.13% |
| 2025-06 | $39.89 | $25.20 | $14.69 | 95,608.9 | -16.29% |
| 2025-05 | $54.52 | $34.73 | $19.79 | 41,311.8 | -27.75% |
| 2025-04 | $71.75 | $34.44 | $37.31 | 1,584,084.6 | +7.45% |
| 2025-03 | $74.32 | $44.48 | $29.84 | 36,572.7 | -30.30% |
| 2025-02 | $116.5 | $63.14 | $53.35 | 253,288.3 | -43.24% |
| 2025-01 | $490.8 | $106.8 | $384.0 | 431,290.4 | -75.78% |
Smx Security Matters Plc-Aktien (SMX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $759.1 | $152.1 | $607.0 | 2,442,390.8 | +286.61% |
| 2024-11 | $308.7 | $147.6 | $161.1 | 65,893.8 | -43.80% |
| 2024-10 | $2,445.7 | $274.8 | $2,170.8 | 33,072.5 | -86.99% |
| 2024-09 | $5,889.2 | $1,668.6 | $4,220.6 | 102,076.0 | +3.20% |
| 2024-08 | $4,809.5 | $2,290.3 | $2,519.3 | 5,208.4 | -38.78% |
| 2024-07 | $9,103.8 | $3,541.7 | $5,562.1 | 3,161.7 | -51.43% |
| 2024-06 | $12,557.6 | $5,613.2 | $6,944.4 | 4,663.2 | -26.53% |
| 2024-05 | $17,790.4 | $6,870.8 | $10,919.6 | 2,119.4 | +15.88% |
| 2024-04 | $11,655.8 | $7,895.3 | $3,760.5 | 894.9 | +15.00% |
| 2024-03 | $18,637.0 | $7,361.6 | $11,275.4 | 2,697.2 | -36.35% |
| 2024-02 | $37,795.4 | $12,023.9 | $25,771.6 | 2,832.6 | -49.46% |
| 2024-01 | $43,562.0 | $12,882.7 | $30,679.3 | 449.2 | -43.66% |
Smx Security Matters Plc-Aktien (SMX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $69,315.1 | $41,715.5 | $27,599.7 | 36.34 | -37.71% |
| 2023-11 | $118,398.3 | $58,892.4 | $59,505.9 | 167.3 | -38.38% |
| 2023-10 | $233,115.8 | $73,615.5 | $159,500.3 | 1,132.6 | +44.53% |
| 2023-09 | $116,208.2 | $73,615.5 | $42,592.7 | 23.93 | -27.68% |
| 2023-08 | $150,881.1 | $6,361.6 | $144,519.5 | 660.4 | +1,221% |
| 2023-07 | $15,023.7 | $7,557.9 | $7,465.8 | 4,734.4 | +5.35% |
| 2023-06 | $65,640.5 | $7,459.7 | $58,180.8 | 661.2 | -87.53% |
| 2023-05 | $148,457.9 | $49,690.5 | $98,767.5 | 937.5 | +18.60% |
| 2023-04 | $208,577.3 | $44,782.8 | $163,794.5 | 478.8 | -8.51% |
| 2023-03 | $244,771.5 | $55,960.0 | $188,811.5 | 491.1 | +0.00% |
0.81%
2.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):