42,460$
2,66%
Echtzeit-Aktienkurs SmartFinancial
Bid:
Ask:
Aktienkurse zur SmartFinancial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 41,97 | 43,09 | 41,10 | 42,38 | 2,47% | 80.524,00 |
| 16.04.2026 | 41,62 | 41,72 | 41,08 | 41,36 | -1,03% | 55.193,00 |
| 15.04.2026 | 42,37 | 42,40 | 41,57 | 41,79 | -1,65% | 63.879,00 |
| 14.04.2026 | 42,18 | 42,53 | 41,63 | 42,49 | 0,17% | 73.708,00 |
| 13.04.2026 | 41,86 | 42,51 | 41,60 | 42,42 | 0,55% | 46.007,00 |
| 10.04.2026 | 42,44 | 42,45 | 41,59 | 42,19 | -0,96% | 47.221,00 |
| 09.04.2026 | 41,57 | 42,78 | 41,57 | 42,60 | 1,53% | 70.184,00 |
| 08.04.2026 | 41,96 | 42,20 | 41,44 | 41,96 | 3,25% | 79.816,00 |
| 07.04.2026 | 39,94 | 40,76 | 39,94 | 40,64 | 1,32% | 50.121,00 |
| 06.04.2026 | 39,53 | 40,29 | 39,39 | 40,11 | 1,47% | 52.292,00 |
| 02.04.2026 | 38,81 | 39,76 | 38,70 | 39,53 | 0,51% | 67.337,00 |
| 01.04.2026 | 39,55 | 40,02 | 38,82 | 39,33 | 0,64% | 58.136,00 |
| 31.03.2026 | 39,20 | 39,26 | 38,55 | 39,08 | 1,03% | 76.453,00 |
| 30.03.2026 | 38,54 | 38,88 | 37,89 | 38,68 | 1,02% | 57.593,00 |
| 27.03.2026 | 38,28 | 38,59 | 37,70 | 38,29 | -0,78% | 61.841,00 |
| 26.03.2026 | 38,08 | 38,60 | 37,85 | 38,59 | 0,42% | 57.434,00 |
| 25.03.2026 | 39,25 | 39,25 | 38,11 | 38,43 | -0,21% | 58.191,00 |
| 24.03.2026 | 38,55 | 39,16 | 38,06 | 38,51 | -0,41% | 56.141,00 |
| 23.03.2026 | 37,91 | 39,32 | 37,60 | 38,67 | 3,92% | 90.231,00 |
| 20.03.2026 | 37,95 | 37,95 | 37,12 | 37,21 | -1,30% | 295.733,00 |
| 19.03.2026 | 37,46 | 38,01 | 36,98 | 37,70 | 0,29% | 79.641,00 |
| 18.03.2026 | 38,96 | 38,96 | 37,36 | 37,59 | -2,19% | 67.338,00 |
| 17.03.2026 | 39,02 | 39,02 | 38,06 | 38,43 | 0,47% | 53.414,00 |
| 16.03.2026 | 37,63 | 38,96 | 37,63 | 38,25 | 0,24% | 53.676,00 |
| 13.03.2026 | 38,52 | 39,19 | 37,38 | 38,16 | 0,18% | 69.364,00 |
| 12.03.2026 | 37,19 | 38,14 | 37,10 | 38,09 | 0,05% | 45.996,00 |
| 11.03.2026 | 37,90 | 38,19 | 37,64 | 38,07 | -0,70% | 31.822,00 |
| 10.03.2026 | 37,92 | 39,42 | 37,60 | 38,34 | 0,45% | 70.160,00 |
| 09.03.2026 | 37,69 | 38,37 | 36,83 | 38,17 | -0,57% | 59.725,00 |
| 06.03.2026 | 37,95 | 38,40 | 37,45 | 38,39 | -1,23% | 88.502,00 |
| 05.03.2026 | 39,39 | 39,70 | 38,09 | 38,87 | -2,73% | 70.763,00 |
| 04.03.2026 | 40,00 | 40,38 | 39,21 | 39,96 | 0,28% | 119.337,00 |
| 03.03.2026 | 39,16 | 40,16 | 38,49 | 39,85 | 0,10% | 66.665,00 |
| 02.03.2026 | 38,36 | 40,39 | 37,94 | 39,81 | 1,53% | 76.883,00 |
| 27.02.2026 | 39,96 | 40,18 | 38,97 | 39,21 | -4,48% | 60.997,00 |
| 26.02.2026 | 41,07 | 41,82 | 40,51 | 41,05 | -0,15% | 58.772,00 |
| 25.02.2026 | 40,34 | 41,18 | 40,00 | 41,11 | 3,03% | 45.545,00 |
| 24.02.2026 | 39,91 | 40,94 | 39,50 | 39,90 | -0,52% | 99.722,00 |
| 23.02.2026 | 41,82 | 42,46 | 39,74 | 40,11 | -3,95% | 73.795,00 |
| 20.02.2026 | 41,57 | 42,17 | 41,19 | 41,76 | 0,89% | 61.024,00 |
| 19.02.2026 | 41,01 | 41,48 | 40,56 | 41,39 | 0,27% | 69.408,00 |
| 18.02.2026 | 41,46 | 42,50 | 40,92 | 41,28 | -0,72% | 67.464,00 |
| 17.02.2026 | 41,90 | 42,42 | 40,97 | 41,58 | 0,27% | 52.870,00 |
| 13.02.2026 | 41,84 | 42,04 | 41,10 | 41,47 | -0,22% | 64.289,00 |
| 12.02.2026 | 42,14 | 42,24 | 40,77 | 41,56 | -0,65% | 62.262,00 |
| 11.02.2026 | 42,68 | 43,02 | 41,57 | 41,83 | -0,50% | 37.738,00 |
| 10.02.2026 | 42,09 | 43,17 | 41,12 | 42,04 | -1,43% | 73.969,00 |
| 09.02.2026 | 42,98 | 43,35 | 42,49 | 42,65 | -0,79% | 44.471,00 |
| 06.02.2026 | 43,30 | 43,75 | 42,96 | 42,99 | 0,30% | 77.687,00 |
| 05.02.2026 | 42,62 | 43,48 | 42,40 | 42,86 | 0,59% | 89.207,00 |
| 04.02.2026 | 42,74 | 43,91 | 42,00 | 42,61 | 0,52% | 144.629,00 |
| 03.02.2026 | 41,78 | 42,78 | 41,37 | 42,39 | 1,22% | 134.408,00 |
| 02.02.2026 | 40,19 | 42,00 | 39,95 | 41,88 | 4,91% | 87.402,00 |
| 30.01.2026 | 39,77 | 40,19 | 39,24 | 39,92 | 0,83% | 62.548,00 |
| 29.01.2026 | 39,40 | 40,08 | 39,04 | 39,59 | 1,25% | 59.880,00 |
| 28.01.2026 | 39,80 | 40,10 | 38,79 | 39,10 | -0,89% | 74.658,00 |
| 27.01.2026 | 38,96 | 39,57 | 38,96 | 39,45 | 0,97% | 59.268,00 |
| 26.01.2026 | 39,22 | 39,67 | 38,64 | 39,07 | -0,38% | 60.160,00 |
| 23.01.2026 | 41,37 | 41,37 | 39,04 | 39,22 | -5,29% | 61.012,00 |
| 22.01.2026 | 41,17 | 42,96 | 40,88 | 41,41 | 2,53% | 107.622,00 |
| 21.01.2026 | 38,22 | 40,45 | 38,22 | 40,39 | 3,56% | 126.296,00 |
| 20.01.2026 | 38,76 | 39,51 | 38,76 | 39,00 | -1,07% | 96.470,00 |
| 16.01.2026 | 39,48 | 39,87 | 39,16 | 39,42 | -0,18% | 94.111,00 |
| 15.01.2026 | 38,80 | 39,70 | 38,80 | 39,49 | 2,28% | 47.644,00 |
| 14.01.2026 | 38,05 | 38,97 | 37,78 | 38,61 | 1,58% | 58.892,00 |
| 13.01.2026 | 38,03 | 38,50 | 37,71 | 38,01 | 0,32% | 73.377,00 |
| 12.01.2026 | 37,59 | 37,97 | 37,36 | 37,89 | 0,40% | 52.980,00 |
| 09.01.2026 | 37,94 | 38,50 | 37,65 | 37,74 | -0,84% | 52.297,00 |
| 08.01.2026 | 37,04 | 38,28 | 37,04 | 38,06 | 2,12% | 52.869,00 |
| 07.01.2026 | 37,10 | 37,69 | 36,48 | 37,27 | 0,73% | 72.713,00 |
| 06.01.2026 | 36,69 | 37,06 | 36,21 | 37,00 | -0,03% | 127.328,00 |
| 05.01.2026 | 36,35 | 37,47 | 36,35 | 37,01 | 1,23% | 81.341,00 |
| 02.01.2026 | 36,70 | 37,84 | 36,35 | 36,56 | -1,16% | 75.794,00 |
| 31.12.2025 | 37,23 | 37,36 | 36,60 | 36,99 | -0,24% | 71.388,00 |
| 30.12.2025 | 37,40 | 37,40 | 36,84 | 37,08 | -0,86% | 66.851,00 |
| 29.12.2025 | 37,86 | 37,86 | 37,34 | 37,40 | -1,08% | 92.104,00 |
| 26.12.2025 | 38,30 | 38,39 | 37,76 | 37,81 | -0,42% | 53.850,00 |
| 24.12.2025 | 38,21 | 38,46 | 37,92 | 37,97 | -0,84% | 36.945,00 |
| 23.12.2025 | 38,59 | 38,99 | 38,19 | 38,29 | -1,44% | 85.434,00 |
| 22.12.2025 | 38,52 | 39,20 | 38,52 | 38,85 | 0,39% | 92.201,00 |
| 19.12.2025 | 39,44 | 39,74 | 38,40 | 38,70 | -2,27% | 129.187,00 |
| 18.12.2025 | 39,65 | 39,86 | 39,06 | 39,60 | 0,61% | 147.348,00 |
| 17.12.2025 | 39,25 | 39,55 | 38,29 | 39,36 | 0,18% | 92.192,00 |
| 16.12.2025 | 39,54 | 39,75 | 39,09 | 39,29 | -0,86% | 122.075,00 |
| 15.12.2025 | 39,61 | 39,99 | 39,36 | 39,63 | 0,87% | 119.312,00 |
| 12.12.2025 | 39,77 | 40,08 | 38,83 | 39,29 | -1,16% | 105.566,00 |
| 11.12.2025 | 38,68 | 39,86 | 38,59 | 39,75 | 2,98% | 121.763,00 |
| 10.12.2025 | 37,25 | 38,73 | 37,25 | 38,60 | 3,35% | 378.272,00 |
| 09.12.2025 | 37,38 | 37,74 | 37,27 | 37,35 | 0,54% | 76.455,00 |
| 08.12.2025 | 37,42 | 37,74 | 36,87 | 37,15 | 0,00% | 67.308,00 |
| 05.12.2025 | 37,16 | 37,44 | 37,07 | 37,15 | -0,59% | 63.004,00 |
| 04.12.2025 | 37,34 | 37,65 | 37,17 | 37,37 | -0,03% | 101.883,00 |
| 03.12.2025 | 36,72 | 37,39 | 36,41 | 37,38 | 2,27% | 146.933,00 |
| 02.12.2025 | 36,90 | 37,02 | 36,46 | 36,55 | 0,03% | 70.706,00 |
| 01.12.2025 | 36,13 | 36,82 | 36,13 | 36,54 | 0,77% | 71.271,00 |
| 28.11.2025 | 36,95 | 36,95 | 36,11 | 36,26 | -0,82% | 40.223,00 |
| 26.11.2025 | 36,50 | 36,71 | 36,38 | 36,56 | 0,16% | 78.222,00 |
| 25.11.2025 | 35,87 | 36,74 | 35,68 | 36,50 | 2,82% | 88.923,00 |
| 24.11.2025 | 35,42 | 35,88 | 35,21 | 35,50 | -0,48% | 46.694,00 |
| 21.11.2025 | 34,85 | 35,97 | 34,85 | 35,67 | 2,94% | 64.215,00 |