Holen Sie sich die Stockscreener-App
0.3774
1.92%
-0.0074
Handel nachbörslich:
.36
-0.0174
-4.61%
Smx Security Matters Plc-Aktien (SMX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-10-31 | $0.40 | $0.3443 | $0.0557 | 2,070,202.0 | -1.92% |
| 2024-10-30 | $0.40 | $0.336 | $0.064 | 4,244,021.0 | +1.64% |
| 2024-10-29 | $0.438 | $0.373 | $0.065 | 6,078,059.0 | -21.12% |
| 2024-10-28 | $0.54 | $0.4225 | $0.1175 | 12,848,598.0 | -65.47% |
| 2024-10-25 | $2.23 | $1.34 | $0.8875 | 527,733.0 | -33.49% |
| 2024-10-24 | $2.24 | $2.07 | $0.17 | 55,982.0 | -5.43% |
| 2024-10-23 | $2.43 | $2.14 | $0.29 | 53,753.0 | -6.75% |
| 2024-10-22 | $2.48 | $2.20 | $0.2751 | 140,836.0 | -5.20% |
| 2024-10-21 | $2.70 | $2.45 | $0.25 | 54,324.0 | -6.72% |
| 2024-10-18 | $2.76 | $2.47 | $0.29 | 34,846.0 | +6.35% |
| 2024-10-17 | $2.78 | $2.47 | $0.3099 | 60,080.0 | -9.35% |
| 2024-10-16 | $2.79 | $2.58 | $0.21 | 93,570.0 | +4.12% |
| 2024-10-15 | $2.70 | $2.42 | $0.282 | 103,439.0 | +7.66% |
| 2024-10-14 | $2.59 | $2.36 | $0.2273 | 254,367.0 | +2.48% |
| 2024-10-11 | $2.54 | $2.37 | $0.17 | 39,272.0 | -1.63% |
| 2024-10-10 | $2.60 | $2.42 | $0.1799 | 31,641.0 | +0.41% |
| 2024-10-09 | $2.46 | $2.36 | $0.0981 | 26,012.0 | +3.38% |
| 2024-10-08 | $2.50 | $2.37 | $0.13 | 43,484.0 | -4.82% |
| 2024-10-07 | $2.83 | $2.45 | $0.38 | 103,924.0 | -13.24% |
| 2024-10-04 | $2.94 | $2.82 | $0.12 | 19,713.0 | -1.03% |
| 2024-10-03 | $2.99 | $2.80 | $0.1899 | 92,550.0 | +1.40% |
| 2024-10-02 | $2.89 | $2.74 | $0.15 | 36,595.0 | +2.14% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-10 | $2.99 | $0.336 | $2.65 | 29,121,835.0 | -86.99% |
| 2024-09 | $7.20 | $2.04 | $5.16 | 83,493,095.0 | +3.20% |
| 2024-08 | $5.88 | $2.80 | $3.08 | 4,260,199.0 | -38.78% |
| 2024-07 | $11.13 | $4.33 | $6.80 | 2,586,132.9 | -51.43% |
| 2024-06 | $15.35 | $6.86 | $8.49 | 3,814,275.1 | -26.53% |
| 2024-05 | $21.75 | $8.40 | $13.35 | 1,733,536.7 | +15.88% |
| 2024-04 | $14.25 | $9.65 | $4.60 | 731,970.0 | +15.00% |
| 2024-03 | $22.79 | $9.00 | $13.79 | 2,206,155.5 | -36.35% |
| 2024-02 | $46.21 | $14.70 | $31.51 | 2,316,953.6 | -49.46% |
| 2024-01 | $53.26 | $15.75 | $37.51 | 367,455.9 | -43.66% |
Smx Security Matters Plc-Aktien (SMX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $84.74 | $51.00 | $33.74 | 29,725.4 | -37.71% |
| 2023-11 | $144.8 | $72.00 | $72.75 | 136,833.9 | -38.38% |
| 2023-10 | $285.0 | $90.00 | $195.0 | 926,386.5 | +44.53% |
| 2023-09 | $142.1 | $90.00 | $52.07 | 19,569.6 | -27.68% |
| 2023-08 | $184.5 | $7.78 | $176.7 | 540,192.3 | +1,221% |
| 2023-07 | $18.37 | $9.24 | $9.13 | 3,872,506.9 | +5.35% |
| 2023-06 | $80.25 | $9.12 | $71.13 | 540,802.2 | -87.53% |
| 2023-05 | $181.5 | $60.75 | $120.8 | 766,834.1 | +18.60% |
| 2023-04 | $255.0 | $54.75 | $200.2 | 391,602.2 | -8.51% |
| 2023-03 | $299.2 | $68.42 | $230.8 | 401,676.3 | +0.00% |
0.68%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):