Holen Sie sich die Stockscreener-App
1.2186
0.81%
-0.0114
Smx Security Matters Plc-Aktien (SMX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $1.30 | $1.17 | $0.13 | 928,353.0 | -0.81% |
| 2025-07-22 | $1.32 | $1.20 | $0.1199 | 7,245,782.0 | -10.87% |
| 2025-07-21 | $1.68 | $1.38 | $0.30 | 1,932,098.0 | -9.21% |
| 2025-07-18 | $1.61 | $1.49 | $0.1153 | 376,533.0 | -6.17% |
| 2025-07-17 | $1.70 | $1.53 | $0.17 | 999,395.0 | -10.50% |
| 2025-07-16 | $1.81 | $1.38 | $0.43 | 4,510,568.0 | +22.30% |
| 2025-07-15 | $1.89 | $1.48 | $0.41 | 27,088,020.0 | -11.90% |
| 2025-07-14 | $2.43 | $1.68 | $0.7492 | 770,911.0 | -26.96% |
| 2025-07-11 | $3.40 | $2.25 | $1.15 | 615,244.0 | -26.05% |
| 2025-07-10 | $4.17 | $2.95 | $1.22 | 309,448.0 | -23.59% |
| 2025-07-09 | $4.25 | $4.01 | $0.24 | 18,349.0 | -2.63% |
| 2025-07-08 | $4.67 | $4.07 | $0.60 | 48,906.0 | -5.86% |
| 2025-07-07 | $4.53 | $4.38 | $0.145 | 12,570.0 | -2.31% |
| 2025-07-03 | $4.63 | $4.33 | $0.30 | 9,350.0 | +3.53% |
| 2025-07-02 | $4.46 | $4.20 | $0.2584 | 18,541.0 | +3.29% |
| 2025-07-01 | $4.29 | $4.05 | $0.235 | 31,258.0 | -0.93% |
| 2025-06-30 | $4.30 | $3.98 | $0.32 | 24,151.0 | +4.38% |
| 2025-06-27 | $4.28 | $4.10 | $0.18 | 14,693.0 | -2.38% |
| 2025-06-26 | $4.40 | $4.15 | $0.25 | 11,785.0 | +0.36% |
| 2025-06-25 | $4.57 | $4.16 | $0.4147 | 22,659.0 | -3.34% |
| 2025-06-24 | $4.68 | $4.34 | $0.3442 | 21,305.0 | -3.98% |
Smx Security Matters Plc-Aktien (SMX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Smx Security Matters Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Smx Security Matters Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Smx Security Matters Plc-Aktien (SMX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $4.67 | $1.17 | $3.50 | 44,915,326.0 | -71.56% |
| 2025-06 | $5.70 | $3.60 | $2.10 | 669,262.1 | -16.29% |
| 2025-05 | $7.79 | $4.96 | $2.83 | 289,182.4 | -27.75% |
| 2025-04 | $10.25 | $4.92 | $5.33 | 11,088,592.2 | +7.45% |
| 2025-03 | $10.62 | $6.35 | $4.26 | 256,008.8 | -30.30% |
| 2025-02 | $16.64 | $9.02 | $7.62 | 1,773,017.8 | -43.24% |
| 2025-01 | $70.11 | $15.25 | $54.86 | 3,019,032.5 | -75.78% |
Smx Security Matters Plc-Aktien (SMX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $108.4 | $21.72 | $86.71 | 17,096,735.8 | +286.61% |
| 2024-11 | $44.10 | $21.09 | $23.01 | 461,256.7 | -43.80% |
| 2024-10 | $349.4 | $39.26 | $310.1 | 231,507.3 | -86.99% |
| 2024-09 | $841.3 | $238.4 | $602.9 | 714,532.3 | +3.20% |
| 2024-08 | $687.1 | $327.2 | $359.9 | 36,458.7 | -38.78% |
| 2024-07 | $1,300.5 | $506.0 | $794.6 | 22,132.1 | -51.43% |
| 2024-06 | $1,793.9 | $801.9 | $992.1 | 32,642.5 | -26.53% |
| 2024-05 | $2,541.5 | $981.5 | $1,559.9 | 14,835.6 | +15.88% |
| 2024-04 | $1,665.1 | $1,127.9 | $537.2 | 6,264.2 | +15.00% |
| 2024-03 | $2,662.4 | $1,051.7 | $1,610.8 | 18,880.2 | -36.35% |
| 2024-02 | $5,399.3 | $1,717.7 | $3,681.7 | 19,828.4 | -49.46% |
| 2024-01 | $6,223.1 | $1,840.4 | $4,382.8 | 3,144.7 | -43.66% |
Smx Security Matters Plc-Aktien (SMX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9,902.2 | $5,959.4 | $3,942.8 | 254.4 | -37.71% |
| 2023-11 | $16,914.0 | $8,413.2 | $8,500.8 | 1,171.0 | -38.38% |
| 2023-10 | $33,302.3 | $10,516.5 | $22,785.8 | 7,928.0 | +44.53% |
| 2023-09 | $16,601.2 | $10,516.5 | $6,084.7 | 167.5 | -27.68% |
| 2023-08 | $21,554.4 | $908.8 | $20,645.6 | 4,623.0 | +1,221% |
| 2023-07 | $2,146.2 | $1,079.7 | $1,066.5 | 33,140.8 | +5.35% |
| 2023-06 | $9,377.2 | $1,065.7 | $8,311.5 | 4,628.2 | -87.53% |
| 2023-05 | $21,208.3 | $7,098.6 | $14,109.6 | 6,562.6 | +18.60% |
| 2023-04 | $29,796.8 | $6,397.5 | $23,399.2 | 3,351.3 | -8.51% |
| 2023-03 | $34,967.4 | $7,994.3 | $26,973.1 | 3,437.5 | +0.00% |
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):