Echtzeit-Aktienkurs SMX (Security Matters) Public Limited Company
Bid:
Ask:
Aktienkurse zur SMX (Security Matters) Public Limited Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 15,05 | 17,35 | 14,99 | 16,39 | 8,98% | 29.416,00 |
| 29.07.2026 | 15,40 | 16,30 | 14,54 | 15,04 | -4,02% | 34.445,00 |
| 28.07.2026 | 16,02 | 16,48 | 15,47 | 15,67 | -3,57% | 43.557,00 |
| 27.07.2026 | 17,50 | 18,39 | 15,55 | 16,25 | -6,20% | 34.697,00 |
| 24.07.2026 | 18,00 | 18,49 | 16,58 | 17,33 | -1,28% | 27.165,00 |
| 23.07.2026 | 18,00 | 18,25 | 17,11 | 17,55 | -2,50% | 17.329,00 |
| 22.07.2026 | 19,00 | 20,00 | 17,93 | 18,00 | -11,33% | 72.479,00 |
| 21.07.2026 | 18,17 | 22,00 | 18,07 | 20,30 | 14,95% | 80.919,00 |
| 20.07.2026 | 16,95 | 18,95 | 16,77 | 17,66 | 6,90% | 30.986,00 |
| 17.07.2026 | 16,31 | 17,00 | 15,46 | 16,52 | -4,01% | 19.477,00 |
| 16.07.2026 | 19,42 | 20,15 | 16,52 | 17,21 | -11,38% | 67.410,00 |
| 15.07.2026 | 17,70 | 22,69 | 17,59 | 19,42 | 10,97% | 187.413,00 |
| 14.07.2026 | 16,30 | 17,50 | 16,06 | 17,50 | 7,96% | 29.452,00 |
| 13.07.2026 | 15,57 | 17,00 | 15,57 | 16,21 | 3,58% | 53.943,00 |
| 10.07.2026 | 16,06 | 16,49 | 15,04 | 15,65 | -6,40% | 31.832,00 |
| 09.07.2026 | 15,21 | 17,25 | 15,21 | 16,72 | 7,52% | 46.204,00 |
| 08.07.2026 | 16,37 | 16,38 | 14,45 | 15,55 | 0,91% | 36.340,00 |
| 07.07.2026 | 16,96 | 17,83 | 15,00 | 15,41 | -9,11% | 41.432,00 |
| 06.07.2026 | 15,05 | 18,10 | 14,52 | 16,96 | 12,66% | 88.648,00 |
| 02.07.2026 | 14,91 | 15,50 | 14,30 | 15,05 | 0,94% | 29.253,00 |
| 01.07.2026 | 13,20 | 15,15 | 13,00 | 14,91 | 11,27% | 59.592,00 |
| 30.06.2026 | 13,40 | 14,34 | 12,73 | 13,40 | -1,54% | 44.325,00 |
| 29.06.2026 | 14,21 | 14,50 | 13,12 | 13,61 | -6,14% | 34.534,00 |
| 26.06.2026 | 14,61 | 15,25 | 14,20 | 14,50 | -4,86% | 20.206,00 |
| 25.06.2026 | 14,80 | 15,74 | 13,69 | 15,24 | 3,04% | 47.102,00 |
| 24.06.2026 | 14,58 | 15,19 | 14,15 | 14,79 | 1,37% | 34.353,00 |
| 23.06.2026 | 15,20 | 17,35 | 13,90 | 14,59 | -7,66% | 90.091,00 |
| 22.06.2026 | 14,18 | 16,00 | 13,40 | 15,80 | 13,67% | 83.474,00 |
| 18.06.2026 | 14,77 | 14,87 | 13,00 | 13,90 | -2,32% | 55.230,00 |
| 17.06.2026 | 14,57 | 15,73 | 13,62 | 14,23 | -4,30% | 67.035,00 |
| 16.06.2026 | 14,83 | 15,61 | 13,05 | 14,87 | 2,13% | 87.127,00 |
| 15.06.2026 | 13,82 | 14,99 | 13,53 | 14,56 | 10,89% | 59.057,00 |
| 12.06.2026 | 13,91 | 14,06 | 13,04 | 13,13 | -5,61% | 27.906,00 |
| 11.06.2026 | 13,01 | 14,25 | 12,51 | 13,91 | 8,08% | 67.599,00 |
| 10.06.2026 | 13,46 | 14,38 | 12,80 | 12,87 | -1,68% | 57.494,00 |
| 09.06.2026 | 15,05 | 15,05 | 13,07 | 13,09 | -11,73% | 64.845,00 |
| 08.06.2026 | 13,44 | 15,79 | 12,70 | 14,83 | 13,64% | 112.300,00 |