1,280$
4,92%
Echtzeit-Aktienkurs SmartRent Inc
Bid:
Ask:
Aktienkurse zur SmartRent Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,21 | 1,33 | 1,21 | 1,28 | 4,92% | 1.421.392,00 |
| 21.05.2026 | 1,20 | 1,25 | 1,20 | 1,22 | -0,81% | 1.104.979,00 |
| 20.05.2026 | 1,14 | 1,25 | 1,13 | 1,23 | 6,96% | 2.078.702,00 |
| 19.05.2026 | 1,15 | 1,18 | 1,13 | 1,15 | 0,88% | 1.274.922,00 |
| 18.05.2026 | 1,11 | 1,15 | 1,10 | 1,14 | 1,79% | 1.119.205,00 |
| 15.05.2026 | 1,17 | 1,18 | 1,11 | 1,12 | -4,27% | 858.344,00 |
| 14.05.2026 | 1,16 | 1,21 | 1,12 | 1,17 | 5,41% | 1.578.331,00 |
| 13.05.2026 | 1,13 | 1,15 | 1,09 | 1,11 | -2,63% | 1.444.790,00 |
| 12.05.2026 | 1,17 | 1,20 | 1,14 | 1,14 | -3,39% | 665.333,00 |
| 11.05.2026 | 1,24 | 1,30 | 1,16 | 1,18 | 5,36% | 1.940.073,00 |
| 08.05.2026 | 1,15 | 1,16 | 1,10 | 1,12 | -1,75% | 1.131.770,00 |
| 07.05.2026 | 1,17 | 1,20 | 1,11 | 1,14 | -2,56% | 957.353,00 |
| 06.05.2026 | 1,15 | 1,32 | 1,10 | 1,17 | -18,18% | 4.251.857,00 |
| 05.05.2026 | 1,40 | 1,47 | 1,39 | 1,43 | 2,88% | 1.971.277,00 |
| 04.05.2026 | 1,36 | 1,41 | 1,35 | 1,39 | 2,21% | 1.540.074,00 |
| 01.05.2026 | 1,37 | 1,40 | 1,35 | 1,36 | 0,00% | 781.560,00 |
| 30.04.2026 | 1,34 | 1,36 | 1,32 | 1,36 | 1,49% | 450.010,00 |
| 29.04.2026 | 1,35 | 1,35 | 1,32 | 1,34 | 0,00% | 401.819,00 |
| 28.04.2026 | 1,35 | 1,35 | 1,31 | 1,34 | -1,47% | 314.273,00 |
| 27.04.2026 | 1,34 | 1,39 | 1,33 | 1,36 | 0,74% | 355.027,00 |
| 24.04.2026 | 1,40 | 1,40 | 1,34 | 1,35 | -2,17% | 446.974,00 |
| 23.04.2026 | 1,46 | 1,48 | 1,35 | 1,38 | -6,12% | 769.064,00 |
| 22.04.2026 | 1,47 | 1,48 | 1,45 | 1,47 | -0,68% | 210.503,00 |
| 21.04.2026 | 1,51 | 1,53 | 1,44 | 1,48 | -2,63% | 437.937,00 |
| 20.04.2026 | 1,57 | 1,59 | 1,51 | 1,52 | -3,18% | 1.016.380,00 |
| 17.04.2026 | 1,49 | 1,57 | 1,47 | 1,57 | 6,80% | 1.710.016,00 |
| 16.04.2026 | 1,46 | 1,49 | 1,46 | 1,47 | -0,68% | 506.921,00 |
| 15.04.2026 | 1,43 | 1,48 | 1,43 | 1,48 | 2,78% | 462.789,00 |
| 14.04.2026 | 1,43 | 1,47 | 1,43 | 1,44 | 0,70% | 496.115,00 |
| 13.04.2026 | 1,42 | 1,45 | 1,40 | 1,43 | 1,42% | 576.429,00 |
| 10.04.2026 | 1,38 | 1,42 | 1,37 | 1,41 | 2,17% | 595.017,00 |
| 09.04.2026 | 1,43 | 1,44 | 1,38 | 1,38 | -4,17% | 1.257.842,00 |
| 08.04.2026 | 1,49 | 1,55 | 1,44 | 1,44 | 0,70% | 727.534,00 |
| 07.04.2026 | 1,47 | 1,49 | 1,43 | 1,43 | -4,67% | 543.473,00 |
| 06.04.2026 | 1,50 | 1,55 | 1,48 | 1,50 | -1,32% | 692.447,00 |
| 02.04.2026 | 1,47 | 1,56 | 1,44 | 1,52 | 2,01% | 401.806,00 |
| 01.04.2026 | 1,52 | 1,55 | 1,49 | 1,49 | -0,67% | 438.724,00 |
| 31.03.2026 | 1,44 | 1,51 | 1,41 | 1,50 | 6,38% | 928.315,00 |
| 30.03.2026 | 1,50 | 1,50 | 1,41 | 1,41 | -4,73% | 408.667,00 |
| 27.03.2026 | 1,50 | 1,51 | 1,45 | 1,48 | -3,27% | 895.823,00 |
| 26.03.2026 | 1,56 | 1,57 | 1,52 | 1,53 | -1,92% | 438.565,00 |
| 25.03.2026 | 1,63 | 1,64 | 1,56 | 1,56 | -0,64% | 600.654,00 |
| 24.03.2026 | 1,57 | 1,61 | 1,56 | 1,57 | -2,48% | 1.104.842,00 |
| 23.03.2026 | 1,60 | 1,64 | 1,57 | 1,61 | 1,90% | 1.093.665,00 |
| 20.03.2026 | 1,56 | 1,58 | 1,51 | 1,58 | -0,63% | 924.191,00 |
| 19.03.2026 | 1,56 | 1,62 | 1,55 | 1,59 | -1,24% | 759.400,00 |
| 18.03.2026 | 1,67 | 1,71 | 1,60 | 1,61 | -4,73% | 644.797,00 |
| 17.03.2026 | 1,72 | 1,74 | 1,68 | 1,69 | -1,74% | 430.574,00 |
| 16.03.2026 | 1,71 | 1,75 | 1,68 | 1,72 | 2,99% | 647.835,00 |
| 13.03.2026 | 1,84 | 1,85 | 1,67 | 1,67 | 1,21% | 1.760.911,00 |
| 12.03.2026 | 1,87 | 1,89 | 1,65 | 1,65 | -11,76% | 2.121.547,00 |
| 11.03.2026 | 1,88 | 1,90 | 1,86 | 1,87 | -0,53% | 1.084.379,00 |
| 10.03.2026 | 1,80 | 1,90 | 1,79 | 1,88 | 5,62% | 929.698,00 |
| 09.03.2026 | 1,73 | 1,79 | 1,72 | 1,78 | 0,56% | 947.441,00 |
| 06.03.2026 | 1,71 | 1,77 | 1,69 | 1,77 | 1,14% | 821.548,00 |
| 05.03.2026 | 1,74 | 1,79 | 1,70 | 1,75 | -2,23% | 1.196.440,00 |
| 04.03.2026 | 1,72 | 1,79 | 1,66 | 1,79 | 16,23% | 2.075.374,00 |
| 03.03.2026 | 1,53 | 1,61 | 1,50 | 1,54 | -1,91% | 1.235.414,00 |
| 02.03.2026 | 1,49 | 1,59 | 1,49 | 1,57 | 3,29% | 1.064.086,00 |
| 27.02.2026 | 1,60 | 1,60 | 1,50 | 1,52 | -6,17% | 910.973,00 |
| 26.02.2026 | 1,62 | 1,66 | 1,61 | 1,62 | -0,61% | 445.654,00 |
| 25.02.2026 | 1,60 | 1,64 | 1,58 | 1,63 | 3,16% | 698.246,00 |
| 24.02.2026 | 1,57 | 1,62 | 1,57 | 1,58 | -1,25% | 449.104,00 |
| 23.02.2026 | 1,61 | 1,63 | 1,58 | 1,60 | -2,44% | 552.383,00 |
| 20.02.2026 | 1,65 | 1,70 | 1,64 | 1,64 | -1,20% | 811.022,00 |
| 19.02.2026 | 1,66 | 1,69 | 1,60 | 1,66 | -0,60% | 1.301.380,00 |
| 18.02.2026 | 1,61 | 1,68 | 1,59 | 1,67 | 3,73% | 1.403.564,00 |
| 17.02.2026 | 1,61 | 1,65 | 1,56 | 1,61 | -0,62% | 656.393,00 |
| 13.02.2026 | 1,62 | 1,65 | 1,60 | 1,62 | 0,62% | 667.625,00 |
| 12.02.2026 | 1,72 | 1,74 | 1,60 | 1,61 | -7,47% | 836.053,00 |
| 11.02.2026 | 1,78 | 1,80 | 1,70 | 1,74 | -1,14% | 828.141,00 |
| 10.02.2026 | 1,74 | 1,82 | 1,74 | 1,76 | 1,15% | 923.059,00 |
| 09.02.2026 | 1,73 | 1,79 | 1,73 | 1,74 | -0,57% | 765.068,00 |
| 06.02.2026 | 1,67 | 1,76 | 1,66 | 1,75 | 4,17% | 3.753.697,00 |
| 05.02.2026 | 1,68 | 1,71 | 1,64 | 1,68 | 1,20% | 3.489.741,00 |
| 04.02.2026 | 1,71 | 1,71 | 1,66 | 1,66 | -2,92% | 2.475.048,00 |
| 03.02.2026 | 1,66 | 1,72 | 1,63 | 1,71 | 3,01% | 890.832,00 |
| 02.02.2026 | 1,62 | 1,70 | 1,61 | 1,66 | 2,47% | 806.215,00 |
| 30.01.2026 | 1,66 | 1,66 | 1,61 | 1,62 | -2,99% | 1.797.741,00 |
| 29.01.2026 | 1,70 | 1,70 | 1,63 | 1,67 | -0,60% | 669.826,00 |
| 28.01.2026 | 1,72 | 1,73 | 1,67 | 1,68 | -2,33% | 1.112.754,00 |
| 27.01.2026 | 1,72 | 1,75 | 1,71 | 1,72 | -0,58% | 4.565.916,00 |
| 26.01.2026 | 1,81 | 1,81 | 1,70 | 1,73 | 0,00% | 2.246.809,00 |
| 22.01.2026 | 1,73 | 1,75 | 1,71 | 1,73 | 0,58% | 901.907,00 |
| 21.01.2026 | 1,74 | 1,75 | 1,70 | 1,72 | 0,00% | 544.566,00 |
| 20.01.2026 | 1,81 | 1,82 | 1,72 | 1,72 | -6,52% | 1.518.031,00 |
| 16.01.2026 | 1,76 | 1,87 | 1,74 | 1,84 | 5,75% | 1.860.916,00 |
| 15.01.2026 | 1,79 | 1,81 | 1,74 | 1,74 | -2,25% | 1.104.642,00 |
| 14.01.2026 | 1,76 | 1,81 | 1,76 | 1,78 | 0,00% | 432.802,00 |
| 13.01.2026 | 1,77 | 1,79 | 1,76 | 1,78 | 0,00% | 711.974,00 |
| 12.01.2026 | 1,82 | 1,83 | 1,78 | 1,78 | -1,66% | 627.875,00 |
| 09.01.2026 | 1,83 | 1,83 | 1,81 | 1,81 | -1,09% | 547.613,00 |
| 08.01.2026 | 1,82 | 1,86 | 1,81 | 1,83 | -0,54% | 1.065.883,00 |
| 07.01.2026 | 1,87 | 1,88 | 1,82 | 1,84 | -1,60% | 1.034.540,00 |
| 06.01.2026 | 1,92 | 1,92 | 1,87 | 1,87 | -1,06% | 832.532,00 |
| 05.01.2026 | 1,93 | 1,93 | 1,87 | 1,89 | -2,07% | 1.356.198,00 |
| 02.01.2026 | 2,01 | 2,03 | 1,93 | 1,93 | -4,46% | 1.857.364,00 |
| 31.12.2025 | 2,02 | 2,05 | 2,01 | 2,02 | -0,49% | 942.561,00 |
| 30.12.2025 | 2,02 | 2,05 | 2,01 | 2,03 | 0,50% | 712.471,00 |
| 29.12.2025 | 2,02 | 2,04 | 2,01 | 2,02 | -0,49% | 644.676,00 |