Holen Sie sich die Stockscreener-App
2.85
0.53%
-0.00
Smith Micro Software Inc-Aktien (SMSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-08 | $2.90 | $2.82 | $0.08 | 9,264.0 | -0.35% |
| 2026-09-04 | $2.90 | $2.81 | $0.09 | 13,723.0 | -0.70% |
| 2026-09-03 | $2.99 | $2.86 | $0.1265 | 22,774.0 | +0.70% |
| 2026-09-02 | $3.02 | $2.81 | $0.21 | 15,398.0 | +0.35% |
| 2026-09-01 | $2.93 | $2.84 | $0.09 | 11,893.0 | -1.05% |
| 2026-08-31 | $2.92 | $2.85 | $0.07 | 15,576.0 | -1.37% |
| 2026-08-28 | $3.00 | $2.87 | $0.1317 | 15,361.0 | -1.69% |
| 2026-08-27 | $2.97 | $2.93 | $0.04 | 5,918.0 | -0.34% |
| 2026-08-26 | $2.98 | $2.94 | $0.04 | 2,937.0 | +0.00% |
| 2026-08-25 | $3.02 | $2.88 | $0.1395 | 16,625.0 | -0.50% |
| 2026-08-24 | $3.05 | $2.95 | $0.0963 | 25,264.0 | +0.17% |
| 2026-08-21 | $3.05 | $2.90 | $0.15 | 24,477.0 | +0.34% |
| 2026-08-20 | $2.99 | $2.88 | $0.112 | 8,626.0 | +2.41% |
| 2026-08-19 | $2.95 | $2.81 | $0.1399 | 31,520.0 | -0.68% |
| 2026-08-18 | $2.93 | $2.84 | $0.09 | 18,030.0 | +0.00% |
| 2026-08-17 | $2.95 | $2.79 | $0.16 | 20,460.0 | +2.10% |
| 2026-08-14 | $3.03 | $2.79 | $0.24 | 64,932.0 | -1.04% |
| 2026-08-13 | $3.19 | $2.82 | $0.37 | 56,237.0 | -4.93% |
| 2026-08-12 | $3.06 | $2.97 | $0.09 | 20,146.0 | +2.36% |
| 2026-08-11 | $3.01 | $2.85 | $0.16 | 50,108.0 | +3.48% |
Smith Micro Software Inc-Aktien (SMSI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Smith Micro Software Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMSI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Smith Micro Software Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Smith Micro Software Inc-Aktien (SMSI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $3.02 | $2.81 | $0.21 | 82,316.0 | -1.05% |
| 2026-08 | $3.19 | $2.58 | $0.61 | 625,391.0 | +10.81% |
| 2026-07 | $2.76 | $2.39 | $0.37 | 655,721.0 | -3.36% |
| 2026-06 | $4.55 | $2.62 | $1.93 | 8,108,307.0 | -38.39% |
| 2026-05 | $4.64 | $3.80 | $0.8405 | 470,424.6 | -3.17% |
| 2026-04 | $4.50 | $3.35 | $1.15 | 417,681.4 | +24.86% |
| 2026-03 | $4.34 | $2.40 | $1.94 | 2,563,341.6 | +28.50% |
| 2026-02 | $2.94 | $2.05 | $0.895 | 384,709.2 | +3.51% |
| 2026-01 | $3.22 | $2.70 | $0.524 | 416,244.8 | +0.15% |
Smith Micro Software Inc-Aktien (SMSI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $3.23 | $2.65 | $0.578 | 451,521.2 | -7.84% |
| 2025-11 | $3.70 | $2.85 | $0.85 | 610,300.6 | -14.97% |
| 2025-10 | $4.55 | $3.26 | $1.29 | 5,100,382.6 | -1.42% |
| 2025-09 | $4.15 | $3.45 | $0.70 | 638,586.2 | -2.32% |
| 2025-08 | $4.20 | $3.21 | $0.9855 | 828,951.6 | +8.07% |
| 2025-07 | $6.50 | $3.30 | $3.20 | 1,769,007.4 | -20.53% |
| 2025-06 | $5.00 | $3.93 | $1.07 | 429,583.0 | +5.65% |
| 2025-05 | $5.45 | $3.80 | $1.65 | 553,331.8 | -17.56% |
| 2025-04 | $5.90 | $3.29 | $2.61 | 540,557.6 | +34.98% |
| 2025-03 | $6.60 | $3.02 | $3.58 | 1,221,626.6 | -43.62% |
| 2025-02 | $8.24 | $5.95 | $2.29 | 784,590.0 | +2.36% |
| 2025-01 | $9.75 | $5.25 | $4.50 | 1,669,617.0 | -3.05% |
Smith Micro Software Inc-Aktien (SMSI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.35 | $3.30 | $5.05 | 2,160,194.6 | +61.63% |
| 2024-11 | $4.67 | $3.50 | $1.17 | 724,270.8 | +9.54% |
| 2024-10 | $6.50 | $3.88 | $2.62 | 1,319,361.6 | -23.03% |
| 2024-09 | $7.40 | $2.60 | $4.80 | 45,221,660.6 | +65.02% |
| 2024-08 | $12.40 | $2.91 | $9.49 | 824,016.6 | -74.77% |
| 2024-07 | $12.85 | $10.50 | $2.35 | 139,271.2 | +10.86% |
| 2024-06 | $11.70 | $10.70 | $1.00 | 127,878.6 | +2.79% |
| 2024-05 | $14.49 | $10.35 | $4.14 | 399,989.2 | -6.93% |
| 2024-04 | $16.05 | $9.41 | $6.64 | 1,509,167.8 | -16.13% |
| 2024-03 | $17.42 | $12.00 | $5.42 | 205,030.6 | -9.59% |
| 2024-02 | $37.07 | $14.88 | $22.19 | 280,205.0 | -56.28% |
| 2024-01 | $37.60 | $28.53 | $9.07 | 119,899.4 | +5.45% |
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):