Deutsche Märkte öffnen in 8 Stunden 38 Minuten

SmartRent, Inc. (SMRT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,4400+0,1000 (+4,27%)
Börsenschluss: 04:00PM EDT
2,3500 -0,09 (-3,69%)
Nachbörse: 05:50PM EDT
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242,38002,45002,36002,44002,4400647.470
01. Mai 20242,33002,40002,30002,34002,3400908.600
30. Apr. 20242,37002,41002,32002,32002,3200859.600
29. Apr. 20242,38002,42502,37002,40002,4000525.300
26. Apr. 20242,34002,40002,32002,36002,3600451.700
25. Apr. 20242,33002,35002,29002,32002,3200559.600
24. Apr. 20242,32002,37002,30002,37002,37001.149.800
23. Apr. 20242,27002,38002,27002,32002,3200653.400
22. Apr. 20242,31002,33002,24502,29002,2900815.800
19. Apr. 20242,35002,36002,27002,29002,29001.455.200
18. Apr. 20242,46002,58002,35002,36002,36001.340.900
17. Apr. 20242,54002,55002,40002,46002,46001.787.900
16. Apr. 20242,42002,52502,39002,51002,51001.429.200
15. Apr. 20242,44002,50002,42002,47002,47001.235.500
12. Apr. 20242,46002,47502,41002,44002,44001.256.600
11. Apr. 20242,53002,55002,43002,50002,5000874.900
10. Apr. 20242,57002,59002,45002,52002,52002.172.300
09. Apr. 20242,60002,63002,58002,62002,6200836.400
08. Apr. 20242,58002,62002,56002,60002,6000840.000
05. Apr. 20242,56002,60002,53202,56002,56001.124.800
04. Apr. 20242,65002,69002,56002,56002,56001.549.800
03. Apr. 20242,59002,64502,55002,60002,60003.143.500
02. Apr. 20242,59002,67002,55002,61002,61001.456.600
01. Apr. 20242,67002,68002,58002,65002,65001.442.600
28. März 20242,73002,78002,64002,68002,68005.544.800
27. März 20242,62002,73002,58002,72002,72001.267.200
26. März 20242,68002,70002,60002,61002,6100891.500
25. März 20242,74002,78002,58002,66002,66001.618.400
22. März 20242,67002,76002,63002,75002,75002.971.100
21. März 20242,69002,72002,65002,68002,68002.600.600
20. März 20242,67002,72002,62002,68002,68001.378.800
19. März 20242,70002,78002,65002,70002,70001.923.100
18. März 20242,70002,76502,65002,70002,70001.848.200
15. März 20242,66002,75002,66002,70002,70002.315.200
14. März 20242,71002,81502,65002,69002,69001.607.300
13. März 20242,75002,80002,70002,74002,7400989.700
12. März 20242,72002,84002,67502,78002,78001.060.200
11. März 20242,70002,81002,65002,71002,71001.243.900
08. März 20242,79002,90002,69002,71002,71001.446.900
07. März 20242,76002,86002,74002,76002,76001.478.500
06. März 20242,76002,83002,60002,71002,71001.488.400
05. März 20242,63002,82002,51002,76002,76004.120.800
04. März 20242,90002,96002,76002,89002,89001.871.000
01. März 20242,91002,97002,80002,90002,90001.115.000
29. Feb. 20242,95503,05002,85002,90002,90001.465.500
28. Feb. 20242,88002,98002,85002,91002,9100721.900
27. Feb. 20243,00003,05002,92002,93002,93001.050.700
26. Feb. 20242,85002,98002,84002,98002,9800753.100
23. Feb. 20242,92002,94002,84002,85002,8500495.900
22. Feb. 20242,88002,97002,85002,93002,9300629.800
21. Feb. 20242,86002,96502,80502,89002,8900827.500
20. Feb. 20242,86002,94002,83002,90002,9000610.500
16. Feb. 20242,97002,98002,85002,86002,8600681.600
15. Feb. 20242,93003,01002,92003,00003,0000764.500
14. Feb. 20242,89002,92002,81002,89002,89001.307.500
13. Feb. 20242,91002,94002,77002,84002,84001.635.700
12. Feb. 20243,03003,11003,00003,03003,03002.093.500
09. Feb. 20243,03003,11502,97003,02003,02001.279.400
08. Feb. 20243,00003,09002,97503,02003,0200959.900
07. Feb. 20243,03003,03002,95002,99002,9900735.200
06. Feb. 20242,95003,06002,94503,03003,0300612.700
05. Feb. 20242,96003,04002,94002,96002,9600695.900
02. Feb. 20242,97003,04002,87003,01003,0100816.900
01. Feb. 20242,99003,07502,95503,01003,0100834.200
31. Jan. 20243,02003,10002,94002,95002,95001.023.900
30. Jan. 20243,15003,17003,00003,02003,0200504.100
29. Jan. 20242,99003,16002,94103,15003,15001.214.600
26. Jan. 20243,08003,09002,97503,00003,0000751.500
25. Jan. 20243,13003,14003,02003,03003,0300680.000
24. Jan. 20243,40003,40003,05003,06003,06001.091.800
23. Jan. 20243,40003,47003,32003,36003,3600974.000
22. Jan. 20243,34003,44003,25003,39003,39001.735.600
19. Jan. 20243,16003,41003,03503,29003,29002.961.900
18. Jan. 20242,86003,01002,80003,00003,00001.428.500
17. Jan. 20242,67002,91002,66002,86002,86001.935.000
16. Jan. 20242,75002,82802,69002,70002,70001.245.900
12. Jan. 20242,83002,87002,75002,78002,78001.059.300
11. Jan. 20242,85002,86502,76002,82002,8200768.400
10. Jan. 20242,87002,87002,80002,84002,8400652.200
09. Jan. 20242,90002,94502,87002,88002,8800442.100
08. Jan. 20242,87002,97002,84002,95002,9500484.600
05. Jan. 20242,91002,95002,84002,88002,88001.058.500
04. Jan. 20242,99002,99002,90002,95002,9500797.900
03. Jan. 20243,05003,05002,95502,96002,96001.045.400
02. Jan. 20243,18003,18003,05003,07003,0700646.800
29. Dez. 20233,24003,27903,19003,19003,1900902.300
28. Dez. 20233,27003,36003,22003,25003,2500723.400
27. Dez. 20233,37003,43503,24003,27003,2700577.100
26. Dez. 20233,32003,35003,27503,34003,3400567.400
22. Dez. 20233,28003,35003,26003,29003,29001.132.600
21. Dez. 20233,24003,31003,14003,26003,2600771.200
20. Dez. 20233,26003,34003,17003,19003,1900987.600
19. Dez. 20233,33003,39003,23503,30003,3000959.400
18. Dez. 20233,24003,30003,18003,24003,2400736.500
15. Dez. 20233,41003,41003,21003,24003,24002.811.400
14. Dez. 20233,44003,45003,29503,40003,40001.262.200
13. Dez. 20233,20003,43003,14003,35003,35002.251.800
12. Dez. 20232,98003,23002,89503,18003,18001.052.000
11. Dez. 20233,30003,42002,95002,98002,98001.647.900
08. Dez. 20233,24003,38003,22603,34003,34001.358.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...