SmartKem, Inc. SMTK
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$1,64+0,03 (+1,86 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $1,64 | +1,86 % | $1,62 | $1,70 | $1,55 | 70,80K |
| 2026-09-30 | $1,61 | +1,26 % | $1,61 | $1,63 | $1,47 | 73,70K |
| 2026-09-29 | $1,59 | -9,14 % | $1,75 | $1,83 | $1,58 | 54,50K |
| 2026-09-28 | $1,75 | -3,85 % | $1,84 | $1,85 | $1,65 | 85,40K |
| 2026-09-25 | $1,82 | +10,98 % | $1,61 | $1,89 | $1,47 | 628,30K |
| 2026-09-24 | $1,64 | -2,38 % | $1,62 | $1,69 | $1,57 | 108,20K |
| 2026-09-23 | $1,68 | -0,59 % | $1,71 | $1,84 | $1,47 | 1,32M |
| 2026-09-22 | $1,69 | -5,59 % | $1,75 | $1,81 | $1,69 | 78,70K |
| 2026-09-21 | $1,79 | -18,26 % | $1,77 | $1,80 | $1,63 | 206,60K |
| 2026-09-18 | $2,19 | -7,20 % | $2,37 | $2,37 | $2,15 | 329,80K |
| 2026-09-17 | $2,36 | +0,43 % | $2,32 | $2,50 | $2,20 | 196,30K |
| 2026-09-16 | $2,35 | -3,69 % | $2,36 | $2,52 | $2,16 | 479,80K |
| 2026-09-15 | $2,44 | +5,63 % | $2,32 | $2,96 | $2,26 | 771,90K |
| 2026-09-14 | $2,31 | +3,12 % | $2,20 | $2,62 | $2,20 | 426,50K |
| 2026-09-11 | $2,24 | -2,18 % | $2,29 | $2,33 | $2,22 | 65,70K |
| 2026-09-10 | $2,29 | -1,72 % | $2,33 | $2,38 | $2,23 | 45,10K |
| 2026-09-09 | $2,33 | -1,27 % | $2,37 | $2,40 | $2,23 | 78,90K |
| 2026-09-08 | $2,36 | +0,85 % | $2,29 | $2,40 | $2,12 | 73,00K |
| 2026-09-04 | $2,34 | -1,68 % | $2,39 | $2,47 | $2,24 | 121,10K |
| 2026-09-03 | $2,38 | -5,93 % | $2,51 | $2,68 | $2,34 | 434,30K |
| 2026-09-02 | $2,53 | -10,28 % | $2,65 | $2,71 | $2,46 | 102,30K |
| 2026-09-01 | $2,82 | -8,14 % | $2,89 | $2,89 | $2,70 | 438,20K |
| 2026-08-31 | $3,07 | -10,76 % | $3,36 | $3,38 | $3,02 | 120,10K |
| 2026-08-28 | $3,44 | -2,55 % | $3,39 | $3,70 | $3,38 | 131,50K |
| 2026-08-27 | $3,53 | -16,35 % | $3,68 | $3,85 | $3,34 | 403,60K |
| 2026-08-26 | $4,22 | +14,05 % | $4,45 | $4,85 | $3,83 | 5,35M |
| 2026-08-25 | $3,70 | -0,54 % | $3,73 | $5,49 | $3,30 | 1,52M |
| 2026-08-24 | $3,72 | -15,65 % | $3,84 | $4,00 | $3,60 | 146,40K |
| 2026-08-21 | $4,41 | -14,37 % | $4,74 | $5,45 | $4,25 | 371,30K |
| 2026-08-20 | $5,15 | +18,39 % | $4,60 | $6,25 | $4,40 | 1,10M |
| 2026-08-19 | $4,35 | -5,43 % | $3,85 | $4,40 | $3,55 | 377,32K |
| 2026-08-18 | $4,60 | +3,37 % | $4,45 | $4,60 | $4,35 | 57,31K |
| 2026-08-17 | $4,45 | 0,00 % | $4,60 | $4,70 | $4,25 | 158,63K |
| 2026-08-14 | $4,45 | -18,35 % | $5,30 | $5,45 | $4,40 | 341,55K |
| 2026-08-13 | $5,45 | -16,79 % | $6,55 | $6,75 | $5,25 | 283,96K |
| 2026-08-12 | $6,55 | -10,27 % | $7,15 | $7,45 | $6,55 | 64,50K |
| 2026-08-11 | $7,30 | -7,59 % | $7,60 | $7,60 | $7,05 | 33,97K |
| 2026-08-10 | $7,90 | +2,60 % | $8,00 | $8,00 | $7,25 | 85,06K |
| 2026-08-07 | $7,70 | +1,32 % | $7,60 | $8,40 | $7,60 | 82,63K |
| 2026-08-06 | $7,60 | -10,06 % | $8,15 | $8,40 | $7,55 | 34,98K |
| 2026-08-05 | $8,45 | +3,05 % | $8,20 | $8,90 | $8,15 | 30,19K |
| 2026-08-04 | $8,20 | -20,77 % | $8,25 | $8,70 | $7,75 | 85,63K |
| 2026-08-03 | $10,35 | -3,72 % | $11,00 | $11,00 | $9,15 | 307,10K |
| 2026-07-31 | $10,75 | +2,38 % | $10,20 | $10,95 | $10,00 | 2,38K |
| 2026-07-30 | $10,50 | +0,96 % | $10,00 | $10,80 | $9,45 | 6,41K |
| 2026-07-29 | $10,40 | 0,00 % | $10,20 | $10,40 | $9,40 | 2,80K |
| 2026-07-28 | $10,40 | +2,97 % | $9,75 | $10,45 | $9,05 | 8,45K |
| 2026-07-27 | $10,10 | -5,16 % | $10,15 | $10,50 | $9,75 | 5,95K |
| 2026-07-24 | $10,65 | -6,17 % | $10,90 | $11,00 | $9,25 | 18,60K |
| 2026-07-23 | $11,35 | +20,74 % | $9,35 | $12,00 | $9,00 | 44,58K |
| 2026-07-22 | $9,40 | -2,08 % | $9,95 | $9,95 | $9,15 | 3,43K |
| 2026-07-21 | $9,60 | +1,05 % | $10,05 | $10,05 | $9,10 | 6,77K |
| 2026-07-20 | $9,50 | -4,04 % | $10,05 | $10,90 | $9,25 | 7,07K |
| 2026-07-17 | $9,90 | +4,76 % | $9,15 | $9,95 | $9,05 | 3,81K |
| 2026-07-16 | $9,45 | -5,50 % | $9,50 | $9,90 | $9,30 | 6,42K |
| 2026-07-15 | $10,00 | +5,82 % | $9,75 | $10,30 | $9,50 | 5,00K |
| 2026-07-14 | $9,45 | -7,35 % | $10,05 | $10,50 | $9,45 | 5,02K |
| 2026-07-13 | $10,20 | -5,56 % | $10,80 | $10,85 | $10,05 | 7,24K |
| 2026-07-10 | $10,80 | -2,26 % | $11,45 | $11,50 | $10,75 | 4,10K |
| 2026-07-09 | $11,05 | 0,00 % | $11,65 | $11,65 | $10,75 | 9,54K |
| 2026-07-08 | $11,05 | 0,00 % | $11,25 | $12,00 | $10,55 | 10,04K |
| 2026-07-07 | $11,05 | -5,15 % | $11,85 | $12,05 | $10,65 | 9,95K |
| 2026-07-06 | $11,65 | -1,27 % | $12,00 | $12,85 | $11,50 | 13,43K |
| 2026-07-02 | $11,80 | 0,00 % | $11,70 | $13,00 | $11,00 | 22,14K |
| 2026-07-01 | $11,80 | -3,67 % | $11,90 | $12,50 | $11,15 | 8,97K |
| 2026-06-30 | $12,25 | +2,08 % | $11,65 | $13,05 | $11,00 | 15,22K |
| 2026-06-29 | $12,00 | -1,64 % | $12,50 | $12,50 | $11,00 | 11,14K |
| 2026-06-26 | $12,20 | +4,72 % | $11,35 | $12,25 | $10,50 | 18,56K |
| 2026-06-25 | $11,65 | -8,63 % | $12,40 | $12,85 | $11,40 | 12,35K |
| 2026-06-24 | $12,75 | -11,15 % | $14,35 | $14,40 | $12,25 | 22,65K |
| 2026-06-23 | $14,35 | -4,33 % | $14,50 | $15,25 | $14,10 | 11,36K |
| 2026-06-22 | $15,00 | -4,15 % | $15,60 | $16,50 | $14,05 | 26,12K |
| 2026-06-18 | $15,65 | +15,93 % | $14,35 | $17,50 | $14,30 | 229,07K |
| 2026-06-17 | $13,50 | -1,82 % | $13,75 | $14,40 | $12,55 | 32,65K |
| 2026-06-16 | $13,75 | -5,82 % | $14,40 | $14,40 | $12,50 | 48,25K |
| 2026-06-15 | $14,60 | -16,57 % | $16,80 | $17,00 | $13,55 | 75,90K |
| 2026-06-12 | $17,50 | -15,05 % | $19,45 | $20,40 | $17,00 | 60,53K |
| 2026-06-11 | $20,60 | +0,73 % | $19,60 | $21,00 | $17,65 | 76,49K |
| 2026-06-10 | $20,45 | +5,68 % | $17,50 | $23,25 | $15,55 | 152,37K |
| 2026-06-09 | $19,35 | -53,93 % | $27,45 | $30,50 | $17,30 | 508,00K |
| 2026-06-08 | $42,00 | +105,38 % | $30,95 | $57,75 | $24,75 | 5,48M |
| 2026-06-05 | $20,45 | +27,81 % | $29,65 | $30,00 | $20,15 | 4,64M |
| 2026-06-04 | $16,00 | +11,50 % | $14,00 | $17,50 | $13,75 | 692,70K |
| 2026-06-03 | $14,35 | -2,38 % | $15,30 | $15,50 | $14,00 | 8,20K |
| 2026-06-02 | $14,70 | -5,77 % | $16,10 | $16,50 | $14,05 | 12,17K |
| 2026-06-01 | $15,60 | +3,65 % | $15,15 | $16,95 | $14,50 | 10,67K |
| 2026-05-29 | $15,05 | +3,44 % | $14,95 | $16,00 | $14,50 | 12,64K |
| 2026-05-28 | $14,55 | +10,65 % | $13,75 | $15,55 | $13,10 | 12,89K |
| 2026-05-27 | $13,15 | -12,04 % | $15,25 | $15,50 | $13,00 | 10,89K |
| 2026-05-26 | $14,95 | +24,07 % | $12,75 | $15,50 | $12,00 | 15,22K |