Stockscreener 앱 받기
1.59
10.67%
-0.19
시간 외 거래:
1.66
0.07
+4.40%
Smx Security Matters Plc 주식 (SMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $1.78 | $1.57 | $0.21 | 3,686,605.0 | -10.67% |
| 2026-04-30 | $1.91 | $1.63 | $0.2791 | 2,714,254.0 | +3.49% |
| 2026-04-29 | $1.83 | $1.50 | $0.33 | 2,918,925.0 | +3.61% |
| 2026-04-28 | $1.87 | $1.45 | $0.42 | 6,081,787.0 | +6.41% |
| 2026-04-27 | $2.21 | $1.55 | $0.659 | 8,489,351.0 | -25.00% |
| 2026-04-24 | $3.41 | $1.65 | $1.76 | 7,472,291.0 | -40.91% |
| 2026-04-23 | $3.89 | $3.49 | $0.40 | 994,919.0 | -4.35% |
| 2026-04-22 | $4.51 | $3.59 | $0.92 | 1,646,756.0 | -15.40% |
| 2026-04-21 | $4.96 | $4.34 | $0.6199 | 1,015,638.0 | -11.59% |
| 2026-04-20 | $5.20 | $4.74 | $0.465 | 798,647.0 | -0.81% |
| 2026-04-17 | $5.49 | $4.96 | $0.5312 | 771,785.0 | -9.98% |
| 2026-04-16 | $5.76 | $4.87 | $0.89 | 1,024,457.0 | +4.16% |
| 2026-04-15 | $5.44 | $4.56 | $0.88 | 1,228,866.0 | +4.96% |
| 2026-04-14 | $5.84 | $5.00 | $0.84 | 1,768,544.0 | -16.56% |
| 2026-04-13 | $6.30 | $6.00 | $0.30 | 998,078.0 | -5.18% |
| 2026-04-10 | $7.75 | $5.56 | $2.19 | 2,699,926.0 | +1.76% |
| 2026-04-09 | $6.55 | $5.93 | $0.62 | 1,123,306.0 | +0.32% |
| 2026-04-08 | $8.14 | $6.08 | $2.06 | 2,926,361.0 | -23.44% |
| 2026-04-07 | $11.62 | $8.05 | $3.57 | 3,023,679.0 | -37.31% |
Smx Security Matters Plc 주식 (SMX) 연도별 가격 이력
이 심층 분석에서는 Smx Security Matters Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smx Security Matters Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smx Security Matters Plc 주식 (SMX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.78 | $1.57 | $0.21 | 3,686,605.0 | +0.00% |
| 2026-04 | $19.68 | $1.45 | $18.23 | 73,483,856.0 | -81.21% |
| 2026-03 | $36.01 | $7.35 | $28.66 | 8,720,825.0 | -75.19% |
| 2026-02 | $100.1 | $32.00 | $68.10 | 14,170,439.8 | -49.14% |
| 2026-01 | $198.0 | $61.57 | $136.5 | 9,807,556.0 | -16.02% |
Smx Security Matters Plc 주식 (SMX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2,392.6 | $162.7 | $2,229.8 | 6,075,014.6 | -15.71% |
| 2025-11 | $311.9 | $5.08 | $306.8 | 30,846,204.1 | +2,922% |
| 2025-10 | $101.7 | $9.77 | $91.89 | 2,415,876.4 | -87.31% |
| 2025-09 | $115.0 | $58.54 | $56.41 | 2,388,384.4 | -27.00% |
| 2025-08 | $551.4 | $87.28 | $464.1 | 1,413,879.5 | -79.74% |
| 2025-07 | $1,739.8 | $394.9 | $1,344.9 | 576,628.5 | -67.13% |
| 2025-06 | $2,123.1 | $1,341.2 | $782.0 | 1,796.5 | -16.29% |
| 2025-05 | $2,901.5 | $1,848.2 | $1,053.3 | 776.2 | -27.75% |
| 2025-04 | $3,818.6 | $1,832.9 | $1,985.7 | 29,764.5 | +7.45% |
| 2025-03 | $3,955.6 | $2,367.5 | $1,588.1 | 687.2 | -30.30% |
| 2025-02 | $6,199.7 | $3,360.3 | $2,839.3 | 4,759.2 | -43.24% |
| 2025-01 | $26,119.1 | $5,682.0 | $20,437.0 | 8,103.8 | -75.78% |
Smx Security Matters Plc 주식 (SMX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40,397.5 | $8,092.6 | $32,304.9 | 45,891.8 | +286.61% |
| 2024-11 | $16,428.9 | $7,857.5 | $8,571.4 | 1,238.1 | -43.80% |
| 2024-10 | $130,160.1 | $14,626.7 | $115,533.4 | 621.4 | -86.99% |
| 2024-09 | $313,428.9 | $88,804.9 | $224,624.1 | 1,918.0 | +3.20% |
| 2024-08 | $255,967.0 | $121,889.0 | $134,077.9 | 97.86 | -38.78% |
| 2024-07 | $484,508.9 | $188,492.7 | $296,016.2 | 59.41 | -51.43% |
| 2024-06 | $668,321.9 | $298,736.9 | $369,584.9 | 87.62 | -26.53% |
| 2024-05 | $946,816.5 | $365,667.1 | $581,149.5 | 39.82 | +15.88% |
| 2024-04 | $620,328.1 | $420,190.6 | $200,137.4 | 16.81 | +15.00% |
| 2024-03 | $991,871.9 | $391,786.1 | $600,085.8 | 50.68 | -36.35% |
| 2024-02 | $2,011,495.4 | $639,917.4 | $1,371,578.0 | 53.22 | -49.46% |
| 2024-01 | $2,318,394.5 | $685,625.8 | $1,632,768.8 | 8.44 | -43.66% |
10.41%
1.23%
자본화:
|
볼륨(24시간):