1,860$
-1,59%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,90 | 2,06 | 1,78 | 1,92 | 1,59% | 289.426,00 |
| 19.10.2026 | 1,91 | 1,91 | 1,60 | 1,89 | 0,00% | 897.898,00 |
| 16.10.2026 | 3,77 | 5,61 | 1,70 | 1,89 | -47,50% | 10.833.678,00 |
| 15.10.2026 | 3,54 | 3,80 | 3,51 | 3,60 | 1,12% | 92.776,00 |
| 14.10.2026 | 3,82 | 3,82 | 3,55 | 3,56 | -6,07% | 76.415,00 |
| 13.10.2026 | 3,62 | 3,95 | 3,50 | 3,79 | 4,70% | 114.294,00 |
| 12.10.2026 | 3,83 | 3,85 | 3,54 | 3,62 | -4,49% | 92.571,00 |
| 09.10.2026 | 3,87 | 4,25 | 3,74 | 3,79 | 0,00% | 218.145,00 |
| 08.10.2026 | 3,89 | 3,98 | 3,73 | 3,79 | -2,82% | 126.275,00 |
| 07.10.2026 | 3,86 | 4,10 | 3,78 | 3,90 | 2,90% | 113.373,00 |
| 06.10.2026 | 3,84 | 4,20 | 3,66 | 3,79 | -2,82% | 260.869,00 |
| 05.10.2026 | 3,64 | 4,20 | 3,50 | 3,90 | 2,09% | 555.264,00 |
| 02.10.2026 | 5,25 | 5,45 | 3,62 | 3,82 | -37,99% | 2.403.606,00 |
| 01.10.2026 | 6,47 | 6,73 | 6,15 | 6,16 | -6,81% | 129.871,00 |
| 30.09.2026 | 6,88 | 7,21 | 6,49 | 6,61 | -9,45% | 62.770,00 |
| 29.09.2026 | 6,70 | 7,60 | 6,47 | 7,30 | 7,04% | 62.417,00 |
| 28.09.2026 | 7,66 | 7,92 | 6,19 | 6,82 | -14,86% | 100.109,00 |
| 25.09.2026 | 8,62 | 8,98 | 8,00 | 8,01 | -8,46% | 53.658,00 |
| 24.09.2026 | 9,40 | 9,59 | 7,62 | 8,75 | -9,23% | 76.411,00 |
| 23.09.2026 | 9,51 | 9,94 | 9,35 | 9,64 | 0,73% | 70.169,00 |
| 22.09.2026 | 10,93 | 10,93 | 9,48 | 9,57 | -12,84% | 121.615,00 |
| 21.09.2026 | 16,76 | 17,94 | 10,33 | 10,98 | -35,45% | 245.785,00 |
| 18.09.2026 | 16,78 | 19,01 | 16,63 | 17,01 | 0,65% | 52.452,00 |
| 17.09.2026 | 15,90 | 17,27 | 15,90 | 16,90 | 7,03% | 15.386,00 |
| 16.09.2026 | 16,52 | 16,98 | 15,74 | 15,79 | -3,84% | 11.134,00 |
| 15.09.2026 | 16,52 | 16,90 | 16,14 | 16,42 | -1,62% | 8.724,00 |
| 14.09.2026 | 17,05 | 17,81 | 16,65 | 16,69 | -2,51% | 15.255,00 |
| 11.09.2026 | 18,03 | 18,50 | 17,06 | 17,12 | -2,84% | 14.110,00 |
| 10.09.2026 | 17,86 | 18,23 | 17,04 | 17,62 | -1,67% | 15.586,00 |
| 09.09.2026 | 17,37 | 18,69 | 17,32 | 17,92 | 2,17% | 12.009,00 |
| 08.09.2026 | 19,40 | 19,40 | 17,17 | 17,54 | -9,96% | 25.928,00 |
| 04.09.2026 | 17,63 | 20,00 | 17,21 | 19,48 | 14,12% | 84.022,00 |
| 03.09.2026 | 16,40 | 17,75 | 16,07 | 17,07 | 5,95% | 18.099,00 |
| 02.09.2026 | 16,70 | 16,93 | 15,90 | 16,11 | -3,81% | 11.767,00 |
| 01.09.2026 | 16,24 | 17,49 | 16,24 | 16,75 | 4,62% | 12.131,00 |
| 31.08.2026 | 16,55 | 16,82 | 16,01 | 16,01 | -3,61% | 6.028,00 |
| 28.08.2026 | 17,02 | 17,52 | 16,50 | 16,61 | -0,54% | 17.760,00 |
| 27.08.2026 | 16,75 | 17,49 | 16,48 | 16,70 | -2,45% | 16.829,00 |
| 26.08.2026 | 16,75 | 17,50 | 16,15 | 17,12 | 3,76% | 8.427,00 |
| 25.08.2026 | 17,17 | 18,41 | 16,01 | 16,50 | -4,40% | 17.844,00 |
| 24.08.2026 | 16,53 | 17,49 | 16,30 | 17,26 | 3,17% | 15.169,00 |
| 21.08.2026 | 16,06 | 16,96 | 15,85 | 16,73 | 8,57% | 21.664,00 |
| 20.08.2026 | 15,50 | 16,00 | 15,40 | 15,41 | 1,12% | 9.779,00 |
| 19.08.2026 | 15,60 | 15,71 | 15,21 | 15,24 | 0,00% | 10.282,00 |
| 18.08.2026 | 14,55 | 15,96 | 14,50 | 15,24 | 4,46% | 11.981,00 |
| 17.08.2026 | 16,69 | 16,69 | 14,44 | 14,59 | -10,27% | 28.669,00 |
| 14.08.2026 | 17,07 | 17,07 | 16,05 | 16,26 | 0,06% | 15.748,00 |
| 13.08.2026 | 16,42 | 17,08 | 16,13 | 16,25 | 0,56% | 12.602,00 |
| 12.08.2026 | 15,85 | 16,50 | 15,55 | 16,16 | 3,99% | 11.382,00 |
| 11.08.2026 | 15,97 | 15,98 | 15,54 | 15,54 | -1,65% | 7.696,00 |
| 10.08.2026 | 15,69 | 16,30 | 15,69 | 15,80 | -1,19% | 10.054,00 |
| 07.08.2026 | 16,85 | 16,85 | 15,62 | 15,99 | -4,76% | 16.817,00 |
| 06.08.2026 | 17,60 | 17,80 | 16,08 | 16,79 | -0,94% | 21.049,00 |
| 05.08.2026 | 16,48 | 17,00 | 15,60 | 16,95 | 0,41% | 31.287,00 |
| 04.08.2026 | 16,95 | 17,50 | 16,07 | 16,88 | 2,12% | 20.132,00 |
| 03.08.2026 | 15,01 | 17,19 | 15,01 | 16,53 | 3,77% | 20.085,00 |
| 31.07.2026 | 16,63 | 17,25 | 15,60 | 15,93 | -2,81% | 29.491,00 |
| 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 |