SmartRent Inc Class A SMRT
NYSE · Amerika Birleşik Devletleri · Elektronik Teknoloji
$1,20+0,02 (+%1,27)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,20 | +%1,27 | $1,19 | $1,22 | $1,16 | 268,65K |
| 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 |