Stockscreener 앱 받기
1.66
6.74%
-0.12
시간 외 거래:
1.65
-0.01
-0.60%
Smx Security Matters Plc 주식 (SMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.80 | $1.66 | $0.14 | 48,904.0 | -6.74% |
| 2025-05-02 | $1.90 | $1.72 | $0.1796 | 47,454.0 | -1.66% |
| 2025-05-01 | $1.86 | $1.77 | $0.095 | 80,362.0 | +4.62% |
| 2025-04-30 | $1.90 | $1.65 | $0.25 | 113,585.0 | -8.95% |
| 2025-04-29 | $2.14 | $1.84 | $0.30 | 106,827.0 | -7.77% |
| 2025-04-28 | $2.23 | $1.96 | $0.2734 | 169,149.0 | -1.44% |
| 2025-04-25 | $2.21 | $2.04 | $0.1693 | 108,119.0 | -0.48% |
| 2025-04-24 | $2.25 | $1.84 | $0.41 | 280,810.0 | +12.90% |
| 2025-04-23 | $2.07 | $1.86 | $0.21 | 255,746.0 | -7.92% |
| 2025-04-22 | $2.50 | $2.01 | $0.4915 | 905,577.0 | -4.27% |
| 2025-04-21 | $2.25 | $1.86 | $0.39 | 1,057,734.0 | -8.26% |
| 2025-04-17 | $2.30 | $1.86 | $0.44 | 38,645,993.0 | +57.53% |
| 2025-04-16 | $1.48 | $1.34 | $0.14 | 3,188,218.0 | +4.29% |
| 2025-04-15 | $1.42 | $1.32 | $0.10 | 22,671.0 | +2.94% |
| 2025-04-14 | $1.48 | $1.31 | $0.17 | 39,114.0 | +3.82% |
| 2025-04-11 | $1.36 | $1.20 | $0.1601 | 74,277.0 | -2.96% |
| 2025-04-10 | $1.55 | $1.34 | $0.21 | 118,445.0 | -8.78% |
| 2025-04-09 | $1.58 | $1.34 | $0.244 | 99,676.0 | +8.82% |
| 2025-04-08 | $1.68 | $1.36 | $0.32 | 66,501.0 | -8.11% |
| 2025-04-07 | $1.59 | $1.45 | $0.139 | 27,482.0 | -5.13% |
Smx Security Matters Plc 주식 (SMX) 연도별 가격 이력
이 심층 분석에서는 Smx Security Matters Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smx Security Matters Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smx Security Matters Plc 주식 (SMX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.90 | $1.66 | $0.2396 | 225,624.0 | -4.05% |
| 2025-04 | $2.50 | $1.20 | $1.30 | 45,463,228.0 | +7.45% |
| 2025-03 | $2.59 | $1.55 | $1.04 | 1,049,636.0 | -30.30% |
| 2025-02 | $4.06 | $2.20 | $1.86 | 7,269,373.0 | -43.24% |
| 2025-01 | $17.10 | $3.72 | $13.38 | 12,378,033.3 | -75.78% |
Smx Security Matters Plc 주식 (SMX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.45 | $5.30 | $21.15 | 70,096,616.9 | +286.61% |
| 2024-11 | $10.76 | $5.14 | $5.61 | 1,891,152.6 | -43.80% |
| 2024-10 | $85.22 | $9.58 | $75.64 | 949,180.1 | -86.99% |
| 2024-09 | $205.2 | $58.14 | $147.1 | 2,929,582.3 | +3.20% |
| 2024-08 | $167.6 | $79.80 | $87.78 | 149,480.7 | -38.78% |
| 2024-07 | $317.2 | $123.4 | $193.8 | 90,741.5 | -51.43% |
| 2024-06 | $437.5 | $195.6 | $242.0 | 133,834.2 | -26.53% |
| 2024-05 | $619.9 | $239.4 | $380.5 | 60,825.8 | +15.88% |
| 2024-04 | $406.1 | $275.1 | $131.0 | 25,683.2 | +15.00% |
| 2024-03 | $649.4 | $256.5 | $392.9 | 77,409.0 | -36.35% |
| 2024-02 | $1,316.9 | $419.0 | $898.0 | 81,296.6 | -49.46% |
| 2024-01 | $1,517.8 | $448.9 | $1,069.0 | 12,893.2 | -43.66% |
Smx Security Matters Plc 주식 (SMX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2,415.2 | $1,453.5 | $961.7 | 1,043.0 | -37.71% |
| 2023-11 | $4,125.4 | $2,052.0 | $2,073.4 | 4,801.2 | -38.38% |
| 2023-10 | $8,122.5 | $2,565.0 | $5,557.5 | 32,504.8 | +44.53% |
| 2023-09 | $4,049.1 | $2,565.0 | $1,484.1 | 686.7 | -27.68% |
| 2023-08 | $5,257.2 | $221.7 | $5,035.5 | 18,954.1 | +1,221% |
| 2023-07 | $523.5 | $263.3 | $260.1 | 135,877.4 | +5.35% |
| 2023-06 | $2,287.1 | $259.9 | $2,027.2 | 18,975.5 | -87.53% |
| 2023-05 | $5,172.8 | $1,731.4 | $3,441.4 | 26,906.5 | +18.60% |
| 2023-04 | $7,267.5 | $1,560.4 | $5,707.1 | 13,740.4 | -8.51% |
| 2023-03 | $8,528.6 | $1,949.8 | $6,578.8 | 14,093.9 | +0.00% |
0.14%
1.69%
자본화:
|
볼륨(24시간):