2,080$
1,46%
Echtzeit-Aktienkurs SmartRent Inc
Bid:
Ask:
Aktienkurse zur SmartRent Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,12 | 2,15 | 2,06 | 2,08 | 1,46% | 1.319.057,00 |
| 16.12.2025 | 2,03 | 2,08 | 1,98 | 2,05 | 0,00% | 1.690.736,00 |
| 15.12.2025 | 2,20 | 2,20 | 2,02 | 2,05 | -0,97% | 1.934.493,00 |
| 12.12.2025 | 2,04 | 2,15 | 2,02 | 2,07 | 1,47% | 1.840.040,00 |
| 11.12.2025 | 2,04 | 2,08 | 1,99 | 2,04 | 2,00% | 1.047.970,00 |
| 10.12.2025 | 2,02 | 2,06 | 1,93 | 2,00 | -0,99% | 1.124.246,00 |
| 09.12.2025 | 1,90 | 2,09 | 1,88 | 2,02 | 6,88% | 1.489.328,00 |
| 08.12.2025 | 2,05 | 2,06 | 1,86 | 1,89 | -4,06% | 958.938,00 |
| 05.12.2025 | 1,96 | 2,14 | 1,87 | 1,97 | 4,79% | 2.603.463,00 |
| 04.12.2025 | 1,86 | 1,93 | 1,84 | 1,88 | 3,30% | 2.167.839,00 |
| 03.12.2025 | 1,80 | 1,92 | 1,75 | 1,82 | 6,43% | 1.704.365,00 |
| 02.12.2025 | 1,69 | 1,72 | 1,67 | 1,71 | 1,79% | 570.016,00 |
| 01.12.2025 | 1,71 | 1,74 | 1,67 | 1,68 | -2,33% | 797.356,00 |
| 28.11.2025 | 1,75 | 1,77 | 1,68 | 1,72 | -1,15% | 812.592,00 |
| 26.11.2025 | 1,80 | 1,81 | 1,71 | 1,74 | 0,00% | 782.366,00 |
| 25.11.2025 | 1,69 | 1,76 | 1,69 | 1,74 | 4,19% | 1.516.810,00 |
| 24.11.2025 | 1,54 | 1,67 | 1,50 | 1,67 | 15,17% | 1.708.558,00 |
| 21.11.2025 | 1,42 | 1,47 | 1,40 | 1,45 | 0,69% | 543.612,00 |
| 20.11.2025 | 1,46 | 1,50 | 1,43 | 1,44 | 2,13% | 947.846,00 |
| 19.11.2025 | 1,38 | 1,43 | 1,38 | 1,41 | 0,71% | 496.871,00 |
| 18.11.2025 | 1,40 | 1,44 | 1,37 | 1,40 | -2,78% | 642.917,00 |
| 17.11.2025 | 1,46 | 1,49 | 1,42 | 1,44 | -0,69% | 785.670,00 |
| 14.11.2025 | 1,47 | 1,49 | 1,44 | 1,45 | -2,03% | 618.173,00 |
| 13.11.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -0,67% | 673.396,00 |
| 12.11.2025 | 1,49 | 1,52 | 1,49 | 1,49 | -1,32% | 501.644,00 |
| 11.11.2025 | 1,47 | 1,53 | 1,46 | 1,51 | 3,42% | 489.725,00 |
| 10.11.2025 | 1,47 | 1,49 | 1,44 | 1,46 | 0,69% | 723.142,00 |
| 07.11.2025 | 1,46 | 1,47 | 1,41 | 1,45 | -2,03% | 648.007,00 |
| 06.11.2025 | 1,42 | 1,54 | 1,42 | 1,48 | 5,71% | 973.095,00 |
| 05.11.2025 | 1,47 | 1,47 | 1,32 | 1,40 | 3,70% | 1.317.046,00 |
| 04.11.2025 | 1,34 | 1,37 | 1,33 | 1,35 | -0,74% | 691.948,00 |
| 03.11.2025 | 1,41 | 1,45 | 1,34 | 1,36 | -2,16% | 784.837,00 |
| 31.10.2025 | 1,34 | 1,40 | 1,31 | 1,39 | 2,96% | 623.702,00 |
| 30.10.2025 | 1,35 | 1,38 | 1,34 | 1,35 | -2,17% | 216.643,00 |
| 29.10.2025 | 1,41 | 1,43 | 1,36 | 1,38 | -0,72% | 317.256,00 |
| 28.10.2025 | 1,46 | 1,46 | 1,39 | 1,39 | -4,14% | 533.290,00 |
| 27.10.2025 | 1,51 | 1,52 | 1,45 | 1,45 | -2,68% | 351.167,00 |
| 24.10.2025 | 1,49 | 1,53 | 1,49 | 1,49 | 1,36% | 660.956,00 |
| 23.10.2025 | 1,46 | 1,51 | 1,46 | 1,47 | 0,68% | 1.180.905,00 |
| 22.10.2025 | 1,50 | 1,54 | 1,41 | 1,46 | -0,68% | 817.609,00 |
| 21.10.2025 | 1,42 | 1,52 | 1,42 | 1,47 | 4,26% | 1.185.299,00 |
| 20.10.2025 | 1,42 | 1,49 | 1,40 | 1,41 | -0,70% | 5.696.302,00 |
| 17.10.2025 | 1,47 | 1,47 | 1,41 | 1,42 | -2,74% | 518.956,00 |
| 16.10.2025 | 1,48 | 1,50 | 1,44 | 1,46 | -2,67% | 555.829,00 |
| 15.10.2025 | 1,46 | 1,51 | 1,45 | 1,50 | 3,45% | 482.209,00 |
| 14.10.2025 | 1,37 | 1,48 | 1,37 | 1,45 | 3,57% | 435.135,00 |
| 13.10.2025 | 1,43 | 1,44 | 1,39 | 1,40 | 0,72% | 569.397,00 |
| 10.10.2025 | 1,47 | 1,50 | 1,37 | 1,39 | -5,44% | 895.636,00 |
| 09.10.2025 | 1,50 | 1,52 | 1,44 | 1,47 | -2,65% | 853.467,00 |
| 08.10.2025 | 1,39 | 1,51 | 1,38 | 1,51 | 10,22% | 1.115.408,00 |
| 07.10.2025 | 1,38 | 1,43 | 1,33 | 1,37 | 0,00% | 1.266.278,00 |
| 06.10.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -2,14% | 998.822,00 |
| 03.10.2025 | 1,38 | 1,42 | 1,35 | 1,40 | 2,94% | 102.524,00 |
| 02.10.2025 | 1,39 | 1,42 | 1,34 | 1,36 | -2,86% | 552.716,00 |
| 01.10.2025 | 1,43 | 1,49 | 1,38 | 1,40 | -0,71% | 824.352,00 |
| 30.09.2025 | 1,43 | 1,45 | 1,39 | 1,41 | -2,76% | 503.070,00 |
| 29.09.2025 | 1,45 | 1,50 | 1,43 | 1,45 | 0,00% | 622.076,00 |
| 26.09.2025 | 1,48 | 1,51 | 1,42 | 1,45 | -2,03% | 994.260,00 |
| 25.09.2025 | 1,51 | 1,51 | 1,46 | 1,48 | -3,27% | 641.445,00 |
| 24.09.2025 | 1,61 | 1,61 | 1,51 | 1,53 | -4,38% | 638.700,00 |
| 23.09.2025 | 1,61 | 1,63 | 1,57 | 1,60 | -1,23% | 646.253,00 |
| 22.09.2025 | 1,58 | 1,66 | 1,57 | 1,62 | 2,53% | 1.608.179,00 |
| 19.09.2025 | 1,59 | 1,63 | 1,57 | 1,58 | -1,25% | 1.035.411,00 |
| 18.09.2025 | 1,68 | 1,69 | 1,56 | 1,60 | -2,44% | 1.410.931,00 |
| 17.09.2025 | 1,65 | 1,78 | 1,62 | 1,64 | 5,81% | 3.012.857,00 |
| 16.09.2025 | 1,63 | 1,66 | 1,54 | 1,55 | 1,97% | 1.635.632,00 |
| 15.09.2025 | 1,44 | 1,57 | 1,44 | 1,52 | 4,83% | 1.689.029,00 |
| 12.09.2025 | 1,48 | 1,48 | 1,41 | 1,45 | -2,68% | 915.044,00 |
| 11.09.2025 | 1,42 | 1,49 | 1,40 | 1,49 | 4,20% | 1.482.702,00 |
| 10.09.2025 | 1,45 | 1,48 | 1,43 | 1,43 | -2,05% | 788.258,00 |
| 09.09.2025 | 1,45 | 1,49 | 1,43 | 1,46 | 0,00% | 424.248,00 |
| 08.09.2025 | 1,50 | 1,51 | 1,44 | 1,46 | 0,00% | 345.569,00 |
| 05.09.2025 | 1,41 | 1,51 | 1,41 | 1,46 | 2,82% | 579.972,00 |
| 04.09.2025 | 1,42 | 1,43 | 1,37 | 1,42 | -1,39% | 830.092,00 |
| 03.09.2025 | 1,46 | 1,49 | 1,43 | 1,44 | -0,69% | 937.771,00 |
| 02.09.2025 | 1,48 | 1,53 | 1,43 | 1,45 | -2,03% | 858.912,00 |
| 29.08.2025 | 1,46 | 1,48 | 1,44 | 1,48 | 2,07% | 519.297,00 |
| 28.08.2025 | 1,47 | 1,50 | 1,45 | 1,45 | -1,36% | 739.829,00 |
| 27.08.2025 | 1,47 | 1,51 | 1,43 | 1,47 | -1,34% | 975.102,00 |
| 26.08.2025 | 1,49 | 1,52 | 1,47 | 1,49 | 3,47% | 1.374.056,00 |
| 25.08.2025 | 1,48 | 1,55 | 1,42 | 1,44 | -2,70% | 533.683,00 |
| 22.08.2025 | 1,42 | 1,49 | 1,41 | 1,48 | 5,71% | 777.773,00 |
| 21.08.2025 | 1,42 | 1,44 | 1,38 | 1,40 | -3,45% | 1.029.008,00 |
| 20.08.2025 | 1,55 | 1,55 | 1,40 | 1,45 | -3,33% | 1.082.643,00 |
| 19.08.2025 | 1,52 | 1,63 | 1,47 | 1,50 | 0,00% | 3.595.795,00 |
| 18.08.2025 | 1,37 | 1,56 | 1,35 | 1,50 | 13,64% | 4.370.353,00 |
| 15.08.2025 | 1,32 | 1,37 | 1,32 | 1,32 | -1,49% | 624.769,00 |
| 14.08.2025 | 1,34 | 1,38 | 1,31 | 1,34 | -1,47% | 613.490,00 |
| 13.08.2025 | 1,43 | 1,44 | 1,28 | 1,36 | 0,00% | 1.553.763,00 |
| 12.08.2025 | 1,36 | 1,40 | 1,33 | 1,36 | 8,80% | 2.039.142,00 |
| 11.08.2025 | 1,27 | 1,28 | 1,21 | 1,25 | -1,57% | 1.054.530,00 |
| 08.08.2025 | 1,15 | 1,30 | 1,12 | 1,27 | 8,55% | 2.128.600,00 |
| 07.08.2025 | 1,17 | 1,17 | 1,10 | 1,17 | 2,63% | 1.234.751,00 |
| 06.08.2025 | 0,92 | 1,19 | 0,90 | 1,14 | 15,64% | 2.284.026,00 |
| 05.08.2025 | 1,01 | 1,03 | 0,96 | 0,99 | -2,40% | 1.889.736,00 |
| 04.08.2025 | 0,96 | 1,04 | 0,95 | 1,01 | 5,21% | 1.631.539,00 |
| 01.08.2025 | 0,98 | 0,99 | 0,95 | 0,96 | -4,95% | 1.595.148,00 |
| 31.07.2025 | 1,01 | 1,07 | 0,99 | 1,01 | -1,94% | 1.431.742,00 |
| 30.07.2025 | 1,09 | 1,09 | 1,02 | 1,03 | -3,74% | 800.866,00 |
| 29.07.2025 | 1,14 | 1,16 | 1,07 | 1,07 | -6,96% | 1.454.250,00 |