4.25
price down icon0.93%   -0.04
after-market Handel nachbörslich: 4.25
loading

Smx Security Matters Plc-Aktien (SMX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-06-23 $4.86 $4.43 $0.432 17,411.0 -0.33%
2025-06-20 $4.87 $4.30 $0.57 63,441.0 -7.45%
2025-06-18 $5.28 $4.10 $1.18 118,101.0 +5.60%
2025-06-17 $4.65 $3.64 $1.01 151,814.0 +28.89%
2025-06-16 $3.96 $3.60 $0.36 32,027.0 -4.87%
2025-06-13 $4.18 $3.75 $0.4313 19,312.4 -11.25%
2025-06-12 $4.61 $4.16 $0.451 36,156.8 -7.14%
2025-06-11 $4.97 $4.51 $0.4576 24,697.3 -5.08%
2025-06-10 $5.04 $4.55 $0.4867 12,655.4 -3.28%
2025-06-09 $5.08 $4.96 $0.123 9,993.2 +0.00%
2025-06-06 $5.51 $4.84 $0.6765 29,340.2 -8.27%
2025-06-05 $5.70 $5.21 $0.492 25,166.3 +3.91%
2025-06-04 $5.41 $5.08 $0.328 16,105.4 +1.27%
2025-06-03 $5.29 $4.96 $0.3264 13,556.1 +0.32%

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 $4.29 $4.05 $0.235 31,258.0 +0.00%
2025-06 $5.70 $3.60 $2.10 700,520.1 -17.07%
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%
$23.90
price up icon 1.23%
specialty_business_services DLB
$75.57
price up icon 1.76%
$42.41
price up icon 1.29%
specialty_business_services RTO
$24.28
price up icon 1.17%
specialty_business_services ULS
$69.71
price down icon 4.32%
specialty_business_services RBA
$105.87
price down icon 0.30%
Kapitalisierung:     |  Volumen (24h):