Holen Sie sich die Stockscreener-App
19.48
14.12%
2.41
Handel nachbörslich:
18.57
-0.91
-4.67%
Smx Security Matters Plc-Aktien (SMX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $20.00 | $17.21 | $2.79 | 83,818.0 | +14.12% |
| 2026-09-03 | $17.75 | $16.07 | $1.68 | 17,915.0 | +5.94% |
| 2026-09-02 | $16.93 | $15.90 | $1.03 | 11,734.0 | -3.81% |
| 2026-09-01 | $17.49 | $16.24 | $1.25 | 11,714.0 | +4.62% |
| 2026-08-31 | $16.82 | $16.01 | $0.81 | 5,963.0 | -3.61% |
| 2026-08-28 | $17.52 | $16.50 | $1.02 | 17,638.0 | -0.54% |
| 2026-08-27 | $17.49 | $16.48 | $1.01 | 16,770.0 | -2.45% |
| 2026-08-26 | $17.50 | $16.15 | $1.35 | 8,333.0 | +3.76% |
| 2026-08-25 | $18.41 | $16.01 | $2.40 | 17,472.0 | -4.40% |
| 2026-08-24 | $17.49 | $16.30 | $1.19 | 15,022.0 | +3.17% |
| 2026-08-21 | $16.96 | $15.85 | $1.11 | 21,522.0 | +8.57% |
| 2026-08-20 | $16.00 | $15.40 | $0.60 | 9,723.0 | +1.12% |
| 2026-08-19 | $15.71 | $15.21 | $0.50 | 9,947.0 | +0.00% |
| 2026-08-18 | $15.96 | $14.50 | $1.46 | 11,952.0 | +4.46% |
| 2026-08-17 | $16.69 | $14.44 | $2.25 | 28,568.0 | -10.27% |
| 2026-08-14 | $17.07 | $16.05 | $1.02 | 15,502.0 | +0.06% |
| 2026-08-13 | $17.08 | $16.13 | $0.9504 | 12,446.0 | +0.56% |
| 2026-08-12 | $16.50 | $15.55 | $0.95 | 11,165.0 | +3.99% |
| 2026-08-11 | $15.97 | $15.54 | $0.435 | 7,611.0 | -1.65% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $20.00 | $15.90 | $4.10 | 208,999.0 | +21.67% |
| 2026-08 | $18.41 | $14.44 | $3.97 | 327,337.0 | +0.50% |
| 2026-07 | $22.69 | $13.00 | $9.69 | 1,077,879.0 | +18.88% |
| 2026-06 | $20.00 | $12.51 | $7.49 | 1,486,850.0 | -16.22% |
| 2026-05 | $89.12 | $13.96 | $75.15 | 3,677,611.6 | -80.34% |
| 2026-04 | $899.4 | $66.27 | $833.1 | 1,527,292.1 | -78.96% |
| 2026-03 | $1,645.7 | $335.9 | $1,309.8 | 190,827.7 | -75.19% |
| 2026-02 | $4,574.4 | $1,462.4 | $3,112.0 | 310,075.3 | -49.14% |
| 2026-01 | $9,050.7 | $2,813.9 | $6,236.9 | 214,607.4 | -16.02% |
Smx Security Matters Plc-Aktien (SMX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $109,340.8 | $7,437.4 | $101,903.4 | 132,932.5 | -15.71% |
| 2025-11 | $14,254.5 | $232.1 | $14,022.4 | 674,971.6 | +2,922% |
| 2025-10 | $4,645.5 | $446.3 | $4,199.2 | 52,863.8 | -87.31% |
| 2025-09 | $5,253.5 | $2,675.4 | $2,578.1 | 52,262.2 | -27.00% |
| 2025-08 | $25,197.4 | $3,988.8 | $21,208.6 | 30,938.3 | -79.74% |
| 2025-07 | $79,508.0 | $18,046.8 | $61,461.2 | 12,617.7 | -67.13% |
| 2025-06 | $97,027.0 | $61,291.0 | $35,736.0 | 39.31 | -16.29% |
| 2025-05 | $132,598.9 | $84,462.4 | $48,136.6 | 16.99 | -27.75% |
| 2025-04 | $174,509.0 | $83,764.3 | $90,744.7 | 651.3 | +7.45% |
| 2025-03 | $180,770.4 | $108,195.6 | $72,574.8 | 15.04 | -30.30% |
| 2025-02 | $283,325.9 | $153,568.0 | $129,757.9 | 104.1 | -43.24% |
| 2025-01 | $1,193,641.8 | $259,669.4 | $933,972.4 | 177.3 | -75.78% |
Smx Security Matters Plc-Aktien (SMX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1,846,166.0 | $369,830.0 | $1,476,336.0 | 1,004.2 | +286.61% |
| 2024-11 | $750,800.7 | $359,087.2 | $391,713.5 | 27.09 | -43.80% |
| 2024-10 | $5,948,315.0 | $668,439.4 | $5,279,875.6 | 13.60 | -86.99% |
| 2024-09 | $14,323,701.6 | $4,058,382.1 | $10,265,319.5 | 41.97 | +3.20% |
| 2024-08 | $11,697,689.6 | $5,570,328.4 | $6,127,361.2 | 2.14 | -38.78% |
| 2024-07 | $22,142,055.4 | $8,614,115.0 | $13,527,940.4 | 1.30 | -51.43% |
| 2024-06 | $30,542,309.5 | $13,652,278.1 | $16,890,031.4 | 1.92 | -26.53% |
| 2024-05 | $43,269,515.2 | $16,710,985.2 | $26,558,530.0 | 0.8714 | +15.88% |
| 2024-04 | $28,348,992.7 | $19,202,712.4 | $9,146,280.3 | 0.3679 | +15.00% |
| 2024-03 | $45,328,547.3 | $17,904,627.0 | $27,423,920.3 | 1.11 | -36.35% |
| 2024-02 | $91,925,339.0 | $29,244,224.1 | $62,681,114.9 | 1.16 | -49.46% |
| 2024-01 | $105,950,630.1 | $31,333,097.2 | $74,617,532.9 | 0.1847 | -43.66% |
0.03%
0.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):