Holen Sie sich die Stockscreener-App
1.38
0.00%
0.00
Vorhandelsmarkt:
1.38
Smart Share Global Ltd Adr-Aktien (EM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $1.39 | $1.35 | $0.04 | 2,248,660.0 | +0.00% |
| 2025-12-09 | $1.39 | $1.37 | $0.02 | 778,156.0 | -1.43% |
| 2025-12-08 | $1.46 | $1.37 | $0.09 | 623,145.0 | -0.71% |
| 2025-12-05 | $1.42 | $1.36 | $0.055 | 655,426.0 | +3.30% |
| 2025-12-04 | $1.37 | $1.36 | $0.01 | 581,105.0 | +0.37% |
| 2025-12-03 | $1.37 | $1.35 | $0.02 | 656,462.0 | +0.00% |
| 2025-12-02 | $1.38 | $1.34 | $0.04 | 958,710.0 | -0.73% |
| 2025-12-01 | $1.38 | $1.35 | $0.03 | 175,225.0 | -0.72% |
| 2025-11-28 | $1.38 | $1.35 | $0.03 | 142,796.0 | +2.22% |
| 2025-11-26 | $1.36 | $1.33 | $0.03 | 139,734.0 | +0.75% |
| 2025-11-25 | $1.35 | $1.32 | $0.035 | 1,945,314.0 | -1.47% |
| 2025-11-24 | $1.39 | $1.36 | $0.03 | 55,247.0 | +0.37% |
| 2025-11-21 | $1.36 | $1.35 | $0.01 | 628,345.0 | -0.37% |
| 2025-11-20 | $1.39 | $1.35 | $0.04 | 432,591.0 | +0.00% |
| 2025-11-19 | $1.36 | $1.35 | $0.01 | 930,420.0 | +0.00% |
| 2025-11-18 | $1.37 | $1.35 | $0.0189 | 1,218,823.0 | -0.73% |
| 2025-11-17 | $1.38 | $1.36 | $0.02 | 194,092.0 | +0.74% |
| 2025-11-14 | $1.40 | $1.36 | $0.04 | 774,354.0 | -1.45% |
| 2025-11-13 | $1.40 | $1.34 | $0.06 | 181,786.0 | -1.43% |
| 2025-11-12 | $1.42 | $1.35 | $0.065 | 1,279,956.0 | +2.19% |
| 2025-11-11 | $1.37 | $1.35 | $0.02 | 40,737.0 | +1.11% |
Smart Share Global Ltd Adr-Aktien (EM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Smart Share Global Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Smart Share Global Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Smart Share Global Ltd Adr-Aktien (EM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.46 | $1.34 | $0.12 | 8,925,549.0 | +0.00% |
| 2025-11 | $1.42 | $1.32 | $0.10 | 13,223,880.0 | +0.73% |
| 2025-10 | $1.41 | $1.28 | $0.13 | 18,684,803.0 | +1.48% |
| 2025-09 | $1.39 | $1.30 | $0.09 | 7,531,810.0 | +2.27% |
| 2025-08 | $1.45 | $1.13 | $0.32 | 38,855,926.0 | +14.78% |
| 2025-07 | $1.17 | $1.10 | $0.0698 | 2,442,511.0 | +0.88% |
| 2025-06 | $1.17 | $1.06 | $0.11 | 1,354,300.0 | +5.07% |
| 2025-05 | $1.12 | $1.05 | $0.07 | 889,203.0 | +0.46% |
| 2025-04 | $1.14 | $1.01 | $0.125 | 2,552,436.0 | -3.57% |
| 2025-03 | $1.15 | $1.10 | $0.045 | 4,337,223.0 | -0.88% |
| 2025-02 | $1.16 | $1.10 | $0.06 | 6,990,686.0 | -1.74% |
| 2025-01 | $1.17 | $0.68 | $0.485 | 37,318,454.0 | +59.72% |
Smart Share Global Ltd Adr-Aktien (EM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $0.83 | $0.69 | $0.14 | 1,482,513.0 | -1.04% |
| 2024-11 | $0.75 | $0.5936 | $0.1564 | 804,274.0 | +2.47% |
| 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% |
Smart Share Global Ltd Adr-Aktien (EM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.48%
3.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):