Holen Sie sich die Stockscreener-App
14.51
23.06%
-4.35
Handel nachbörslich:
14.79
0.28
+1.93%
Smx Security Matters Plc-Aktien (SMX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $18.68 | $13.69 | $4.99 | 435,138.0 | -23.06% |
| 2026-03-12 | $21.62 | $18.61 | $3.02 | 229,789.0 | -15.24% |
| 2026-03-11 | $28.12 | $21.59 | $6.53 | 248,237.0 | -6.16% |
| 2026-03-10 | $29.90 | $23.69 | $6.21 | 139,751.0 | -18.91% |
| 2026-03-09 | $32.20 | $28.50 | $3.70 | 98,554.0 | -9.19% |
| 2026-03-06 | $33.65 | $31.67 | $1.98 | 86,572.0 | -3.27% |
| 2026-03-05 | $35.11 | $32.50 | $2.61 | 56,971.0 | -4.04% |
| 2026-03-04 | $36.01 | $32.34 | $3.67 | 68,301.0 | +6.71% |
| 2026-03-03 | $34.30 | $32.34 | $1.96 | 53,629.0 | -6.95% |
| 2026-03-02 | $35.33 | $32.81 | $2.52 | 55,386.0 | +2.46% |
| 2026-02-27 | $37.38 | $33.34 | $4.04 | 67,928.0 | -6.01% |
| 2026-02-26 | $40.10 | $36.14 | $3.96 | 114,188.0 | -10.33% |
| 2026-02-25 | $46.92 | $33.55 | $13.37 | 597,248.0 | +22.94% |
| 2026-02-24 | $37.46 | $32.00 | $5.46 | 178,713.0 | -4.55% |
| 2026-02-23 | $38.14 | $33.47 | $4.67 | 123,210.0 | -6.53% |
| 2026-02-20 | $42.01 | $34.18 | $7.83 | 185,767.0 | -11.98% |
| 2026-02-19 | $45.70 | $41.16 | $4.54 | 165,537.0 | -10.10% |
| 2026-02-18 | $52.71 | $46.37 | $6.34 | 172,853.0 | -6.07% |
| 2026-02-17 | $62.98 | $48.00 | $14.98 | 220,771.0 | -7.59% |
| 2026-02-13 | $67.24 | $52.54 | $14.70 | 265,053.6 | -21.60% |
| 2026-02-12 | $80.52 | $63.53 | $16.99 | 436,604.5 | -16.14% |
| 2026-02-11 | $87.01 | $69.58 | $17.43 | 487,492.8 | +4.11% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $36.01 | $13.69 | $22.32 | 1,907,466.0 | -57.45% |
| 2026-02 | $100.1 | $32.00 | $68.10 | 14,170,439.8 | -49.14% |
| 2026-01 | $198.0 | $61.57 | $136.5 | 9,807,556.0 | -16.02% |
Smx Security Matters Plc-Aktien (SMX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2,392.6 | $162.7 | $2,229.8 | 6,075,014.6 | -15.71% |
| 2025-11 | $311.9 | $5.08 | $306.8 | 30,846,204.1 | +2,922% |
| 2025-10 | $101.7 | $9.77 | $91.89 | 2,415,876.4 | -87.31% |
| 2025-09 | $115.0 | $58.54 | $56.41 | 2,388,384.4 | -27.00% |
| 2025-08 | $551.4 | $87.28 | $464.1 | 1,413,879.5 | -79.74% |
| 2025-07 | $1,739.8 | $394.9 | $1,344.9 | 576,628.5 | -67.13% |
| 2025-06 | $2,123.1 | $1,341.2 | $782.0 | 1,796.5 | -16.29% |
| 2025-05 | $2,901.5 | $1,848.2 | $1,053.3 | 776.2 | -27.75% |
| 2025-04 | $3,818.6 | $1,832.9 | $1,985.7 | 29,764.5 | +7.45% |
| 2025-03 | $3,955.6 | $2,367.5 | $1,588.1 | 687.2 | -30.30% |
| 2025-02 | $6,199.7 | $3,360.3 | $2,839.3 | 4,759.2 | -43.24% |
| 2025-01 | $26,119.1 | $5,682.0 | $20,437.0 | 8,103.8 | -75.78% |
Smx Security Matters Plc-Aktien (SMX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $40,397.5 | $8,092.6 | $32,304.9 | 45,891.8 | +286.61% |
| 2024-11 | $16,428.9 | $7,857.5 | $8,571.4 | 1,238.1 | -43.80% |
| 2024-10 | $130,160.1 | $14,626.7 | $115,533.4 | 621.4 | -86.99% |
| 2024-09 | $313,428.9 | $88,804.9 | $224,624.1 | 1,918.0 | +3.20% |
| 2024-08 | $255,967.0 | $121,889.0 | $134,077.9 | 97.86 | -38.78% |
| 2024-07 | $484,508.9 | $188,492.7 | $296,016.2 | 59.41 | -51.43% |
| 2024-06 | $668,321.9 | $298,736.9 | $369,584.9 | 87.62 | -26.53% |
| 2024-05 | $946,816.5 | $365,667.1 | $581,149.5 | 39.82 | +15.88% |
| 2024-04 | $620,328.1 | $420,190.6 | $200,137.4 | 16.81 | +15.00% |
| 2024-03 | $991,871.9 | $391,786.1 | $600,085.8 | 50.68 | -36.35% |
| 2024-02 | $2,011,495.4 | $639,917.4 | $1,371,578.0 | 53.22 | -49.46% |
| 2024-01 | $2,318,394.5 | $685,625.8 | $1,632,768.8 | 8.44 | -43.66% |
3.83%
0.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):