SmartRent Inc Class A SMRT
NYSE · Vereinigte Staaten · Elektronische Technologie
$1,17-0,01 (-1,27 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,16 | -1,27 % | $1,19 | $1,20 | $1,16 | 70,64K |
| 2026-09-30 | $1,18 | 0,00 % | $1,18 | $1,21 | $1,18 | 508,40K |
| 2026-09-29 | $1,18 | -0,84 % | $1,18 | $1,20 | $1,16 | 497,60K |
| 2026-09-28 | $1,19 | 0,00 % | $1,19 | $1,20 | $1,17 | 647,00K |
| 2026-09-25 | $1,19 | 0,00 % | $1,19 | $1,21 | $1,18 | 784,70K |
| 2026-09-24 | $1,19 | +2,59 % | $1,16 | $1,19 | $1,16 | 593,10K |
| 2026-09-23 | $1,16 | -2,52 % | $1,17 | $1,20 | $1,14 | 686,90K |
| 2026-09-22 | $1,19 | +2,59 % | $1,18 | $1,21 | $1,16 | 775,70K |
| 2026-09-21 | $1,16 | -3,33 % | $1,19 | $1,20 | $1,15 | 618,50K |
| 2026-09-18 | $1,20 | +3,45 % | $1,14 | $1,20 | $1,13 | 2,81M |
| 2026-09-17 | $1,16 | +1,75 % | $1,19 | $1,19 | $1,15 | 430,40K |
| 2026-09-16 | $1,14 | -1,72 % | $1,14 | $1,21 | $1,14 | 680,80K |
| 2026-09-15 | $1,16 | 0,00 % | $1,17 | $1,17 | $1,14 | 525,00K |
| 2026-09-14 | $1,16 | 0,00 % | $1,18 | $1,19 | $1,16 | 989,70K |
| 2026-09-11 | $1,16 | 0,00 % | $1,19 | $1,19 | $1,15 | 405,00K |
| 2026-09-10 | $1,16 | -3,33 % | $1,19 | $1,21 | $1,15 | 939,60K |
| 2026-09-09 | $1,20 | -6,98 % | $1,28 | $1,28 | $1,20 | 1,06M |
| 2026-09-08 | $1,29 | -3,01 % | $1,32 | $1,33 | $1,29 | 509,20K |
| 2026-09-04 | $1,33 | 0,00 % | $1,33 | $1,35 | $1,32 | 425,50K |
| 2026-09-03 | $1,33 | -2,21 % | $1,37 | $1,37 | $1,32 | 641,80K |
| 2026-09-02 | $1,36 | +3,03 % | $1,33 | $1,37 | $1,32 | 816,20K |
| 2026-09-01 | $1,32 | -0,75 % | $1,32 | $1,34 | $1,29 | 595,10K |
| 2026-08-31 | $1,33 | -0,75 % | $1,35 | $1,37 | $1,33 | 833,00K |
| 2026-08-28 | $1,34 | -1,47 % | $1,36 | $1,38 | $1,33 | 710,70K |
| 2026-08-27 | $1,36 | +0,74 % | $1,34 | $1,38 | $1,32 | 989,70K |
| 2026-08-26 | $1,35 | -6,25 % | $1,43 | $1,45 | $1,34 | 760,90K |
| 2026-08-25 | $1,44 | +2,86 % | $1,40 | $1,45 | $1,39 | 540,30K |
| 2026-08-24 | $1,40 | -2,10 % | $1,41 | $1,42 | $1,38 | 811,20K |
| 2026-08-21 | $1,43 | +5,93 % | $1,38 | $1,43 | $1,34 | 1,14M |
| 2026-08-20 | $1,35 | -2,17 % | $1,37 | $1,38 | $1,34 | 616,00K |
| 2026-08-19 | $1,38 | -0,72 % | $1,39 | $1,42 | $1,37 | 862,40K |
| 2026-08-18 | $1,39 | -6,08 % | $1,47 | $1,49 | $1,39 | 973,00K |
| 2026-08-17 | $1,48 | -0,67 % | $1,49 | $1,49 | $1,44 | 1,09M |
| 2026-08-14 | $1,49 | +3,47 % | $1,44 | $1,52 | $1,40 | 1,21M |
| 2026-08-13 | $1,44 | -0,69 % | $1,45 | $1,50 | $1,42 | 2,69M |
| 2026-08-12 | $1,45 | +2,84 % | $1,46 | $1,49 | $1,42 | 1,76M |
| 2026-08-11 | $1,41 | +3,68 % | $1,35 | $1,44 | $1,32 | 1,36M |
| 2026-08-10 | $1,36 | -4,23 % | $1,42 | $1,44 | $1,35 | 1,37M |
| 2026-08-07 | $1,42 | +3,65 % | $1,38 | $1,43 | $1,31 | 1,79M |
| 2026-08-06 | $1,37 | +5,38 % | $1,31 | $1,38 | $1,21 | 2,01M |
| 2026-08-05 | $1,30 | +23,81 % | $1,15 | $1,30 | $1,14 | 7,42M |
| 2026-08-04 | $1,05 | +2,94 % | $0,99 | $1,05 | $0,99 | 810,40K |
| 2026-08-03 | $1,02 | +0,99 % | $1,01 | $1,05 | $1,01 | 780,70K |
| 2026-07-31 | $1,01 | -0,98 % | $1,01 | $1,02 | $0,99 | 662,10K |
| 2026-07-30 | $1,02 | +2,51 % | $0,98 | $1,04 | $0,98 | 811,50K |
| 2026-07-29 | $1,00 | -0,50 % | $1,00 | $1,04 | $0,99 | 974,40K |
| 2026-07-28 | $1,00 | +3,73 % | $0,97 | $1,02 | $0,96 | 1,81M |
| 2026-07-27 | $0,96 | +1,69 % | $0,94 | $1,00 | $0,94 | 1,63M |
| 2026-07-24 | $0,95 | 0,00 % | $0,95 | $0,97 | $0,95 | 1,92M |
| 2026-07-23 | $0,95 | -2,27 % | $0,96 | $0,98 | $0,94 | 1,24M |
| 2026-07-22 | $0,97 | +0,52 % | $0,95 | $0,98 | $0,95 | 2,53M |
| 2026-07-21 | $0,96 | -2,92 % | $1,00 | $1,00 | $0,96 | 1,89M |
| 2026-07-20 | $0,99 | +3,11 % | $0,96 | $1,01 | $0,96 | 2,36M |
| 2026-07-17 | $0,96 | +0,73 % | $0,92 | $0,98 | $0,92 | 1,36M |
| 2026-07-16 | $0,96 | -0,42 % | $0,95 | $0,97 | $0,90 | 1,90M |
| 2026-07-15 | $0,96 | -1,03 % | $0,97 | $1,01 | $0,95 | 2,12M |
| 2026-07-14 | $0,97 | -1,12 % | $1,00 | $1,02 | $0,97 | 1,32M |
| 2026-07-13 | $0,98 | -4,66 % | $1,01 | $1,05 | $0,97 | 4,96M |
| 2026-07-10 | $1,03 | -1,90 % | $1,04 | $1,08 | $1,02 | 1,09M |
| 2026-07-09 | $1,05 | 0,00 % | $1,04 | $1,08 | $1,01 | 1,28M |
| 2026-07-08 | $1,05 | -1,87 % | $1,07 | $1,07 | $1,01 | 2,54M |
| 2026-07-07 | $1,07 | -5,31 % | $1,13 | $1,14 | $1,07 | 1,31M |
| 2026-07-06 | $1,13 | -1,74 % | $1,14 | $1,18 | $1,12 | 1,77M |
| 2026-07-02 | $1,15 | -1,71 % | $1,18 | $1,20 | $1,14 | 1,56M |
| 2026-07-01 | $1,17 | -1,68 % | $1,21 | $1,24 | $1,15 | 3,42M |
| 2026-06-30 | $1,19 | -2,46 % | $1,21 | $1,23 | $1,18 | 1,60M |
| 2026-06-29 | $1,22 | 0,00 % | $1,24 | $1,28 | $1,19 | 1,71M |
| 2026-06-26 | $1,22 | +7,02 % | $1,15 | $1,26 | $1,13 | 21,07M |
| 2026-06-25 | $1,14 | +1,79 % | $1,13 | $1,17 | $1,12 | 2,36M |
| 2026-06-24 | $1,12 | -0,88 % | $1,13 | $1,15 | $1,11 | 1,17M |
| 2026-06-23 | $1,13 | +2,73 % | $1,09 | $1,14 | $1,08 | 910,00K |
| 2026-06-22 | $1,10 | -2,65 % | $1,12 | $1,17 | $1,09 | 2,71M |
| 2026-06-18 | $1,13 | +5,61 % | $1,07 | $1,17 | $1,07 | 2,43M |
| 2026-06-17 | $1,07 | -0,93 % | $1,10 | $1,12 | $1,06 | 1,86M |
| 2026-06-16 | $1,08 | -4,42 % | $1,13 | $1,15 | $1,08 | 1,25M |
| 2026-06-15 | $1,13 | -0,88 % | $1,15 | $1,22 | $1,13 | 983,60K |
| 2026-06-12 | $1,14 | -0,87 % | $1,17 | $1,18 | $1,13 | 1,65M |
| 2026-06-11 | $1,15 | +5,50 % | $1,15 | $1,20 | $1,12 | 2,57M |
| 2026-06-10 | $1,09 | -3,54 % | $1,11 | $1,14 | $1,09 | 1,13M |
| 2026-06-09 | $1,13 | 0,00 % | $1,14 | $1,20 | $1,12 | 4,06M |
| 2026-06-08 | $1,13 | +2,73 % | $1,16 | $1,19 | $1,12 | 2,34M |
| 2026-06-05 | $1,10 | -5,17 % | $1,17 | $1,18 | $1,09 | 1,64M |
| 2026-06-04 | $1,16 | -0,85 % | $1,18 | $1,20 | $1,16 | 601,90K |
| 2026-06-03 | $1,17 | -4,88 % | $1,24 | $1,24 | $1,16 | 769,00K |
| 2026-06-02 | $1,23 | -0,81 % | $1,25 | $1,26 | $1,19 | 692,30K |
| 2026-06-01 | $1,24 | -1,59 % | $1,26 | $1,28 | $1,22 | 1,15M |
| 2026-05-29 | $1,26 | -3,82 % | $1,30 | $1,31 | $1,25 | 1,12M |
| 2026-05-28 | $1,31 | 0,00 % | $1,34 | $1,36 | $1,30 | 1,33M |
| 2026-05-27 | $1,31 | +3,15 % | $1,28 | $1,35 | $1,27 | 1,04M |
| 2026-05-26 | $1,27 | -0,78 % | $1,28 | $1,32 | $1,23 | 1,65M |