0.6865
price down icon4.65%   -0.0335
after-market アフターアワーズ: .69 0.0035 +0.51%
loading

Smart Share Global Ltd Adr (EM) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-22 $0.725 $0.6708 $0.0542 43,616.0 -4.65%
2024-11-21 $0.729 $0.6975 $0.0315 47,467.0 +0.31%
2024-11-20 $0.75 $0.7155 $0.0345 45,053.0 +1.10%
2024-11-19 $0.72 $0.705 $0.015 29,761.0 -1.38%
2024-11-18 $0.72 $0.69 $0.03 10,873.0 +2.84%
2024-11-15 $0.75 $0.70 $0.05 82,116.0 -2.78%
2024-11-14 $0.72 $0.69 $0.03 27,772.0 +4.33%
2024-11-13 $0.7069 $0.66 $0.0469 8,699.0 +4.56%
2024-11-12 $0.67 $0.61 $0.06 37,506.0 +1.54%
2024-11-11 $0.67 $0.65 $0.02 15,518.0 -2.26%
2024-11-08 $0.6901 $0.6533 $0.0368 35,722.0 -3.64%
2024-11-07 $0.71 $0.6669 $0.0431 15,184.0 +0.01%
2024-11-06 $0.72 $0.6417 $0.0783 158,982.0 +0.00%
2024-11-05 $0.72 $0.67 $0.05 45,958.0 -2.82%
2024-11-04 $0.72 $0.70 $0.02 56,880.0 -1.39%
2024-11-01 $0.72 $0.70 $0.02 11,743.0 +1.41%
2024-10-31 $0.73 $0.71 $0.02 36,825.0 -1.53%
2024-10-30 $0.7391 $0.721 $0.0181 42,050.0 -3.75%
2024-10-29 $0.75 $0.72 $0.03 117,725.0 -0.12%
2024-10-28 $0.75 $0.715 $0.035 143,265.0 +1.75%

Smart Share Global Ltd Adr (EM) 株の年ごとの株価履歴

この詳細な分析では、Smart Share Global Ltd Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はEM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Smart Share Global Ltd Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のSmart Share Global Ltd Adr (EM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $0.75 $0.61 $0.14 716,466.0 -3.31%
2024-10 $0.89 $0.67 $0.22 2,360,928.0 +0.07%
2024-09 $0.80 $0.50 $0.30 2,398,387.0 +14.25%
2024-08 $0.813 $0.60 $0.213 746,756.0 -18.29%
2024-07 $1.00 $0.712 $0.288 964,814.0 -11.48%
2024-06 $1.17 $0.80 $0.37 8,587,653.0 -21.23%
2024-05 $1.18 $0.6811 $0.4989 6,381,415.0 +53.20%
2024-04 $0.7178 $0.55 $0.1678 3,710,034.0 +8.23%
2024-03 $0.75 $0.50 $0.25 6,586,702.0 -2.61%
2024-02 $0.70 $0.461 $0.239 3,433,097.0 +37.47%
2024-01 $0.57 $0.4251 $0.1449 899,861.0 -2.00%

2023年のSmart Share Global Ltd Adr (EM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $0.70 $0.46 $0.24 1,130,400.0 -21.10%
2023-11 $0.785 $0.60 $0.185 655,732.0 -6.62%
2023-10 $0.83 $0.6113 $0.2187 241,444.0 -10.01%
2023-09 $0.94 $0.75 $0.19 327,002.0 -14.23%
2023-08 $1.00 $0.85 $0.15 514,393.0 -11.01%
2023-07 $1.02 $0.8706 $0.1493 707,057.0 +1.54%
2023-06 $1.06 $0.75 $0.31 1,104,652.0 +19.06%
2023-05 $1.07 $0.74 $0.3308 864,293.0 -20.50%
2023-04 $1.14 $0.9749 $0.1652 755,613.0 -7.21%
2023-03 $1.47 $1.00 $0.47 1,890,191.0 -5.13%
2023-02 $1.46 $1.10 $0.36 1,562,429.0 -1.37%
2023-01 $1.51 $1.14 $0.37 2,805,890.0 +4.05%

2022年のSmart Share Global Ltd Adr (EM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $1.46 $0.82 $0.64 1,670,424.0 +34.11%
2022-11 $0.88 $0.65 $0.23 549,363.0 +12.60%
2022-10 $0.90 $0.65 $0.25 365,467.0 +7.86%
2022-09 $1.03 $0.60 $0.4273 705,034.0 -25.13%
2022-08 $1.20 $0.90 $0.2999 415,188.0 -22.08%
2022-07 $1.33 $1.06 $0.27 171,525.0 +8.11%
2022-06 $1.61 $1.09 $0.52 656,384.0 -8.26%
2022-05 $1.40 $0.97 $0.43 527,539.0 +4.31%
2022-04 $1.85 $1.14 $0.71 1,121,410.0 -10.08%
2022-03 $1.55 $0.88 $0.67 3,540,837.0 +6.61%
2022-02 $1.94 $1.18 $0.7599 1,144,514.0 -34.59%
2022-01 $2.40 $1.53 $0.87 11,815,566.0 +26.71%
personal_services MED
$18.41
price up icon 0.60%
personal_services WW
$1.04
price up icon 2.97%
$1.975
price up icon 2.86%
personal_services CSV
$39.21
price up icon 0.64%
$58.46
price up icon 1.78%
大文字化:     |  ボリューム (24 時間):