4.11
price down icon2.38%   -0.10
after-market Dopo l'orario di chiusura: 4.20 0.09 +2.19%
loading

Storico Dei Prezzi Delle Azioni Di Smx Security Matters Plc (SMX)

Data Alto Basso Alto - Basso Volume % Modifica
2025-06-27 $4.28 $4.10 $0.18 14,693.0 -2.38%
2025-06-26 $4.40 $4.15 $0.25 11,785.0 +0.36%
2025-06-25 $4.57 $4.16 $0.4147 22,659.0 -3.34%
2025-06-24 $4.68 $4.34 $0.3442 21,305.0 -3.98%
2025-06-23 $4.86 $4.43 $0.432 17,411.0 -0.33%
2025-06-20 $4.87 $4.30 $0.57 63,441.0 -7.45%
2025-06-18 $5.28 $4.10 $1.18 118,101.0 +5.60%
2025-06-17 $4.65 $3.64 $1.01 151,814.0 +28.89%
2025-06-16 $3.96 $3.60 $0.36 32,027.0 -4.87%
2025-06-13 $4.18 $3.75 $0.4313 19,312.4 -11.25%
2025-06-12 $4.61 $4.16 $0.451 36,156.8 -7.14%
2025-06-11 $4.97 $4.51 $0.4576 24,697.3 -5.08%
2025-06-10 $5.04 $4.55 $0.4867 12,655.4 -3.28%
2025-06-09 $5.08 $4.96 $0.123 9,993.2 +0.00%
2025-06-06 $5.51 $4.84 $0.6765 29,340.2 -8.27%
2025-06-05 $5.70 $5.21 $0.492 25,166.3 +3.91%
2025-06-04 $5.41 $5.08 $0.328 16,105.4 +1.27%
2025-06-03 $5.29 $4.96 $0.3264 13,556.1 +0.32%
2025-06-02 $5.21 $5.00 $0.205 4,892.0 +0.80%
2025-05-30 $5.12 $5.00 $0.123 8,173.2 +1.63%
2025-05-29 $5.21 $5.00 $0.205 9,548.3 -0.81%

Smx Security Matters Plc Stock (SMX) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Smx Security Matters Plc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SMX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Smx Security Matters Plc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Smx Security Matters Plc Storia dei prezzi delle azioni (SMX) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-06 $5.70 $3.60 $2.10 659,804.1 -19.80%
2025-05 $7.79 $4.96 $2.83 289,182.4 -27.75%
2025-04 $10.25 $4.92 $5.33 11,088,592.2 +7.45%
2025-03 $10.62 $6.35 $4.26 256,008.8 -30.30%
2025-02 $16.64 $9.02 $7.62 1,773,017.8 -43.24%
2025-01 $70.11 $15.25 $54.86 3,019,032.5 -75.78%

Smx Security Matters Plc Storia dei prezzi delle azioni (SMX) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $108.4 $21.72 $86.71 17,096,735.8 +286.61%
2024-11 $44.10 $21.09 $23.01 461,256.7 -43.80%
2024-10 $349.4 $39.26 $310.1 231,507.3 -86.99%
2024-09 $841.3 $238.4 $602.9 714,532.3 +3.20%
2024-08 $687.1 $327.2 $359.9 36,458.7 -38.78%
2024-07 $1,300.5 $506.0 $794.6 22,132.1 -51.43%
2024-06 $1,793.9 $801.9 $992.1 32,642.5 -26.53%
2024-05 $2,541.5 $981.5 $1,559.9 14,835.6 +15.88%
2024-04 $1,665.1 $1,127.9 $537.2 6,264.2 +15.00%
2024-03 $2,662.4 $1,051.7 $1,610.8 18,880.2 -36.35%
2024-02 $5,399.3 $1,717.7 $3,681.7 19,828.4 -49.46%
2024-01 $6,223.1 $1,840.4 $4,382.8 3,144.7 -43.66%

Smx Security Matters Plc Storia dei prezzi delle azioni (SMX) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $9,902.2 $5,959.4 $3,942.8 254.4 -37.71%
2023-11 $16,914.0 $8,413.2 $8,500.8 1,171.0 -38.38%
2023-10 $33,302.3 $10,516.5 $22,785.8 7,928.0 +44.53%
2023-09 $16,601.2 $10,516.5 $6,084.7 167.5 -27.68%
2023-08 $21,554.4 $908.8 $20,645.6 4,623.0 +1,221%
2023-07 $2,146.2 $1,079.7 $1,066.5 33,140.8 +5.35%
2023-06 $9,377.2 $1,065.7 $8,311.5 4,628.2 -87.53%
2023-05 $21,208.3 $7,098.6 $14,109.6 6,562.6 +18.60%
2023-04 $29,796.8 $6,397.5 $23,399.2 3,351.3 -8.51%
2023-03 $34,967.4 $7,994.3 $26,973.1 3,437.5 +0.00%
$23.45
price down icon 2.45%
specialty_business_services DLB
$74.05
price down icon 1.03%
$42.10
price up icon 0.48%
specialty_business_services RTO
$24.42
price up icon 0.83%
specialty_business_services ULS
$72.17
price up icon 0.00%
specialty_business_services RBA
$105.65
price up icon 0.25%
Capitalizzazione:     |  Volume (24 ore):