Name | Symbol | Markt | Aktientyp |
---|---|---|---|
SmartRent Inc | SMRT | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
2,34 |
SMRT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 2,30 | 2,425 | 2,29 | 2,34 | 659.307 | 0,04 | 1,74% |
1 Monat | 2,65 | 2,69 | 2,245 | 2,44 | 1.087.384 | -0,31 | -11,70% |
3 Monate | 3,00 | 3,115 | 2,245 | 2,68 | 1.409.741 | -0,66 | -22,00% |
6 Monate | 2,41 | 3,47 | 2,245 | 2,88 | 1.246.258 | -0,07 | -2,90% |
1 Jahr | 2,58 | 4,12 | 2,245 | 3,09 | 1.303.484 | -0,24 | -9,30% |
3 Jahre | 12,50 | 15,14 | 2,03 | 4,23 | 1.203.467 | -10,16 | -81,28% |
5 Jahre | 12,50 | 15,14 | 2,03 | 4,23 | 1.203.467 | -10,16 | -81,28% |
SMRT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 2,34 | 0,02 | 0,86% | 2,33 | 2,40 | 2,30 | 908.590 |
01 Mai 2024 | 2,32 | -0,08 | -3,33% | 2,37 | 2,41 | 2,32 | 859.639 |
30 Apr 2024 | 2,40 | 0,04 | 1,69% | 2,38 | 2,425 | 2,37 | 525.317 |
27 Apr 2024 | 2,36 | 0,04 | 1,72% | 2,34 | 2,40 | 2,32 | 451.696 |
26 Apr 2024 | 2,32 | -0,05 | -2,11% | 2,33 | 2,35 | 2,29 | 559.631 |
25 Apr 2024 | 2,37 | 0,05 | 2,16% | 2,32 | 2,37 | 2,30 | 1.149.755 |
24 Apr 2024 | 2,32 | 0,03 | 1,31% | 2,27 | 2,38 | 2,27 | 653.407 |
23 Apr 2024 | 2,29 | 0,00 | 0,00% | 2,31 | 2,33 | 2,245 | 815.826 |
20 Apr 2024 | 2,29 | -0,07 | -2,97% | 2,37 | 2,37 | 2,27 | 1.455.199 |
19 Apr 2024 | 2,36 | -0,10 | -4,07% | 2,46 | 2,58 | 2,35 | 1.340.937 |
18 Apr 2024 | 2,46 | -0,05 | -1,99% | 2,54 | 2,55 | 2,40 | 1.787.870 |
17 Apr 2024 | 2,51 | 0,04 | 1,62% | 2,42 | 2,525 | 2,39 | 1.429.234 |
16 Apr 2024 | 2,47 | 0,03 | 1,23% | 2,44 | 2,50 | 2,42 | 1.235.495 |
13 Apr 2024 | 2,44 | -0,06 | -2,40% | 2,46 | 2,475 | 2,41 | 1.256.561 |
12 Apr 2024 | 2,50 | -0,02 | -0,79% | 2,53 | 2,55 | 2,43 | 874.871 |
11 Apr 2024 | 2,52 | -0,10 | -3,82% | 2,57 | 2,59 | 2,45 | 2.172.320 |
10 Apr 2024 | 2,62 | 0,02 | 0,77% | 2,60 | 2,63 | 2,58 | 836.431 |
09 Apr 2024 | 2,60 | 0,04 | 1,56% | 2,58 | 2,6204 | 2,56 | 840.017 |
06 Apr 2024 | 2,56 | 0,00 | 0,00% | 2,56 | 2,60 | 2,5317 | 1.124.770 |
05 Apr 2024 | 2,56 | -0,04 | -1,54% | 2,65 | 2,69 | 2,56 | 1.549.813 |
04 Apr 2024 | 2,60 | -0,01 | -0,38% | 2,61 | 2,645 | 2,55 | 3.143.493 |
03 Apr 2024 | 2,61 | -0,04 | -1,51% | 2,59 | 2,67 | 2,55 | 1.456.640 |