Holen Sie sich die Stockscreener-App
1.15
1.77%
0.02
Handel nachbörslich:
1.16
0.01
+0.87%
Smart Share Global Ltd Adr-Aktien (EM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $1.16 | $1.14 | $0.0207 | 83,381.0 | +1.77% |
| 2026-01-08 | $1.15 | $1.13 | $0.022 | 106,099.0 | -1.74% |
| 2026-01-07 | $1.16 | $1.14 | $0.02 | 372,582.0 | +1.77% |
| 2026-01-06 | $1.16 | $1.12 | $0.04 | 174,261.0 | -0.88% |
| 2026-01-05 | $1.16 | $1.01 | $0.1532 | 822,175.0 | -0.87% |
| 2026-01-02 | $1.18 | $1.14 | $0.04 | 238,613.0 | -1.71% |
| 2025-12-31 | $1.19 | $1.13 | $0.06 | 313,971.0 | +0.00% |
| 2025-12-30 | $1.18 | $1.17 | $0.01 | 72,852.0 | -0.85% |
| 2025-12-29 | $1.19 | $1.17 | $0.02 | 55,425.0 | -0.84% |
| 2025-12-26 | $1.22 | $1.19 | $0.0255 | 685,012.0 | -1.65% |
| 2025-12-24 | $1.22 | $1.20 | $0.0222 | 324,775.0 | +0.83% |
| 2025-12-23 | $1.21 | $1.18 | $0.025 | 101,421.0 | +0.00% |
| 2025-12-22 | $1.21 | $1.20 | $0.0145 | 294,265.0 | +0.00% |
| 2025-12-19 | $1.29 | $1.16 | $0.13 | 4,862,624.0 | -8.40% |
| 2025-12-18 | $1.33 | $1.25 | $0.085 | 1,871,822.0 | -1.50% |
| 2025-12-17 | $1.36 | $1.32 | $0.0389 | 591,313.0 | -1.48% |
| 2025-12-16 | $1.35 | $1.34 | $0.015 | 67,396.0 | +0.75% |
| 2025-12-15 | $1.37 | $1.34 | $0.0255 | 577,084.0 | +0.00% |
| 2025-12-12 | $1.36 | $1.33 | $0.03 | 522,206.0 | -0.74% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $1.18 | $1.01 | $0.1732 | 1,880,492.0 | -1.71% |
Smart Share Global Ltd Adr-Aktien (EM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.46 | $1.16 | $0.30 | 17,338,013.0 | -15.22% |
| 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% |
11.62%
3.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):