Holen Sie sich die Stockscreener-App
3.82
37.99%
-2.34
Smx Security Matters Plc-Aktien (SMX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $5.45 | $3.62 | $1.83 | 2,348,919.0 | -37.99% |
| 2026-10-01 | $6.73 | $6.15 | $0.58 | 73,410.0 | -6.81% |
| 2026-09-30 | $7.21 | $6.49 | $0.715 | 57,160.0 | -9.45% |
| 2026-09-29 | $7.60 | $6.47 | $1.13 | 61,694.0 | +7.04% |
| 2026-09-28 | $7.92 | $6.19 | $1.73 | 99,385.0 | -14.86% |
| 2026-09-25 | $8.98 | $8.00 | $0.9818 | 52,547.0 | -8.46% |
| 2026-09-24 | $9.59 | $7.62 | $1.97 | 75,918.0 | -9.23% |
| 2026-09-23 | $9.94 | $9.35 | $0.59 | 64,852.0 | +0.73% |
| 2026-09-22 | $10.93 | $9.48 | $1.45 | 119,530.0 | -12.84% |
| 2026-09-21 | $17.94 | $10.33 | $7.61 | 238,857.0 | -35.45% |
| 2026-09-18 | $19.01 | $16.62 | $2.38 | 52,240.0 | +0.65% |
| 2026-09-17 | $17.27 | $15.90 | $1.37 | 14,408.0 | +7.03% |
| 2026-09-16 | $16.98 | $15.74 | $1.24 | 10,751.0 | -3.84% |
| 2026-09-15 | $16.90 | $16.14 | $0.76 | 8,711.0 | -1.62% |
| 2026-09-14 | $17.81 | $16.65 | $1.16 | 15,231.0 | -2.51% |
| 2026-09-11 | $18.50 | $17.06 | $1.44 | 14,100.0 | -2.84% |
| 2026-09-10 | $18.23 | $17.04 | $1.19 | 15,061.0 | -1.67% |
| 2026-09-09 | $18.69 | $17.32 | $1.37 | 11,827.0 | +2.17% |
| 2026-09-08 | $19.40 | $17.17 | $2.23 | 25,871.0 | -9.96% |
| 2026-09-04 | $20.00 | $17.21 | $2.79 | 83,818.0 | +14.12% |
| 2026-09-03 | $17.75 | $16.07 | $1.68 | 17,915.0 | +5.94% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $6.73 | $3.62 | $3.11 | 4,771,248.0 | -42.21% |
| 2026-09 | $20.00 | $6.19 | $13.81 | 1,063,324.0 | -58.71% |
| 2026-08 | $18.41 | $14.44 | $3.97 | 327,337.0 | +0.50% |
| 2026-07 | $22.69 | $13.00 | $9.69 | 1,077,879.0 | +18.88% |
| 2026-06 | $20.00 | $12.51 | $7.49 | 1,486,850.0 | -16.22% |
| 2026-05 | $89.12 | $13.96 | $75.15 | 3,677,611.6 | -80.34% |
| 2026-04 | $899.4 | $66.27 | $833.1 | 1,527,292.1 | -78.96% |
| 2026-03 | $1,645.7 | $335.9 | $1,309.8 | 190,827.7 | -75.19% |
| 2026-02 | $4,574.4 | $1,462.4 | $3,112.0 | 310,075.3 | -49.14% |
| 2026-01 | $9,050.7 | $2,813.9 | $6,236.9 | 214,607.4 | -16.02% |
Smx Security Matters Plc-Aktien (SMX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $109,340.8 | $7,437.4 | $101,903.4 | 132,932.5 | -15.71% |
| 2025-11 | $14,254.5 | $232.1 | $14,022.4 | 674,971.6 | +2,922% |
| 2025-10 | $4,645.5 | $446.3 | $4,199.2 | 52,863.8 | -87.31% |
| 2025-09 | $5,253.5 | $2,675.4 | $2,578.1 | 52,262.2 | -27.00% |
| 2025-08 | $25,197.4 | $3,988.8 | $21,208.6 | 30,938.3 | -79.74% |
| 2025-07 | $79,508.0 | $18,046.8 | $61,461.2 | 12,617.7 | -67.13% |
| 2025-06 | $97,027.0 | $61,291.0 | $35,736.0 | 39.31 | -16.29% |
| 2025-05 | $132,598.9 | $84,462.4 | $48,136.6 | 16.99 | -27.75% |
| 2025-04 | $174,509.0 | $83,764.3 | $90,744.7 | 651.3 | +7.45% |
| 2025-03 | $180,770.4 | $108,195.6 | $72,574.8 | 15.04 | -30.30% |
| 2025-02 | $283,325.9 | $153,568.0 | $129,757.9 | 104.1 | -43.24% |
| 2025-01 | $1,193,641.8 | $259,669.4 | $933,972.4 | 177.3 | -75.78% |
Smx Security Matters Plc-Aktien (SMX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1,846,166.0 | $369,830.0 | $1,476,336.0 | 1,004.2 | +286.61% |
| 2024-11 | $750,800.7 | $359,087.2 | $391,713.5 | 27.09 | -43.80% |
| 2024-10 | $5,948,315.0 | $668,439.4 | $5,279,875.6 | 13.60 | -86.99% |
| 2024-09 | $14,323,701.6 | $4,058,382.1 | $10,265,319.5 | 41.97 | +3.20% |
| 2024-08 | $11,697,689.6 | $5,570,328.4 | $6,127,361.2 | 2.14 | -38.78% |
| 2024-07 | $22,142,055.4 | $8,614,115.0 | $13,527,940.4 | 1.30 | -51.43% |
| 2024-06 | $30,542,309.5 | $13,652,278.1 | $16,890,031.4 | 1.92 | -26.53% |
| 2024-05 | $43,269,515.2 | $16,710,985.2 | $26,558,530.0 | 0.8714 | +15.88% |
| 2024-04 | $28,348,992.7 | $19,202,712.4 | $9,146,280.3 | 0.3679 | +15.00% |
| 2024-03 | $45,328,547.3 | $17,904,627.0 | $27,423,920.3 | 1.11 | -36.35% |
| 2024-02 | $91,925,339.0 | $29,244,224.1 | $62,681,114.9 | 1.16 | -49.46% |
| 2024-01 | $105,950,630.1 | $31,333,097.2 | $74,617,532.9 | 0.1847 | -43.66% |
0.21%
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):