Smart for Life Inc (SMFL)

SMFL
🏛️ Vereinigte Staaten →
0.01
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 724.50 807.66 693.00 740.25 0.0M
2022-12-29 787.50 836.01 680.40 724.19 0.0M
2022-12-28 785.30 945.00 646.07 732.38 0.0M
2022-12-27 724.50 724.50 598.50 648.90 0.0M
2022-12-23 722.30 722.30 661.50 691.11 0.0M
2022-12-22 740.88 749.23 672.53 692.06 0.0M
2022-12-21 737.42 803.25 708.75 724.50 0.0M
2022-12-20 724.82 822.78 718.20 734.27 0.0M
2022-12-19 826.88 836.33 630.00 630.32 0.0M
2022-12-16 847.35 907.20 787.50 810.18 0.0M
2022-12-15 919.80 974.61 819.32 893.66 0.0M
2022-12-14 976.82 1,007.69 960.75 961.07 0.0M
2022-12-13 1,023.75 1,023.75 975.56 976.82 0.0M
2022-12-12 1,288.35 1,288.35 882.00 992.25 0.0M
2022-12-09 1,185.35 1,291.50 1,185.35 1,291.50 0.0M
2022-12-08 1,231.65 1,259.06 1,174.95 1,197.00 0.0M
2022-12-07 1,241.26 1,291.50 1,220.66 1,259.06 0.0M
2022-12-06 1,291.50 1,291.50 1,228.50 1,288.35 0.0M
2022-12-05 1,291.50 1,323.00 1,229.45 1,291.19 0.0M
2022-12-02 1,228.50 1,322.68 1,197.00 1,229.13 0.0M
2022-12-01 1,228.50 1,291.19 1,228.50 1,248.03 0.0M
2022-11-30 1,255.43 1,291.50 1,228.50 1,254.02 0.0M
2022-11-29 1,299.38 1,323.00 1,229.76 1,291.50 0.0M
2022-11-28 1,260.00 1,354.50 1,212.75 1,275.75 0.0M
2022-11-25 1,233.54 1,330.88 1,233.54 1,307.25 0.0M
2022-11-23 1,370.25 1,385.68 1,228.50 1,235.12 0.0M
2022-11-22 1,370.25 1,386.00 1,231.97 1,339.07 0.0M
2022-11-21 1,323.95 1,370.25 1,196.69 1,284.89 0.0M
2022-11-18 1,275.75 1,386.00 1,275.75 1,323.95 0.0M
2022-11-17 1,417.50 1,417.50 1,275.75 1,385.97 0.0M
2022-11-16 1,291.50 1,396.08 1,291.50 1,386.00 0.0M
2022-11-15 1,353.87 1,417.50 1,267.56 1,354.19 0.0M
2022-11-14 1,527.75 1,546.34 1,385.68 1,448.69 0.0M
2022-11-11 1,258.43 1,417.50 1,258.43 1,417.50 0.0M
2022-11-10 1,297.80 1,354.50 1,197.32 1,354.50 0.0M
2022-11-09 1,338.44 1,367.10 1,228.50 1,323.00 0.0M
2022-11-08 1,228.50 1,329.30 1,200.47 1,323.00 0.0M
2022-11-07 1,260.00 1,291.50 1,226.93 1,229.13 0.0M
2022-11-04 1,323.00 1,323.00 1,188.50 1,290.56 0.0M
2022-11-03 1,291.50 1,323.00 1,203.30 1,323.00 0.0M
2022-11-02 1,300.95 1,323.00 1,256.85 1,320.80 0.0M
2022-11-01 1,331.51 1,331.51 1,197.00 1,323.00 0.0M
2022-10-31 1,250.87 1,348.20 1,197.00 1,323.00 0.0M
2022-10-28 1,288.04 1,291.50 1,204.25 1,291.50 0.0M
2022-10-27 1,278.90 1,291.50 1,169.91 1,221.89 0.0M
2022-10-26 1,376.55 1,376.55 1,260.95 1,291.50 0.0M
2022-10-25 1,291.50 1,386.00 1,291.50 1,348.20 0.0M
2022-10-24 1,303.79 1,354.50 1,118.57 1,313.55 0.0M
2022-10-21 1,291.82 1,386.00 1,257.80 1,322.37 0.0M
2022-10-20 1,260.00 1,351.35 1,196.37 1,260.00 0.0M
2022-10-19 1,323.00 1,323.00 1,165.82 1,260.00 0.0M
2022-10-18 1,309.77 1,354.50 1,228.50 1,257.17 0.0M
2022-10-17 1,184.09 1,259.69 1,127.70 1,216.85 0.0M
2022-10-14 1,171.49 1,197.00 1,102.82 1,184.09 0.0M
2022-10-13 1,228.50 1,228.50 1,079.19 1,171.17 0.0M
2022-10-12 1,077.30 1,240.44 1,040.13 1,040.13 0.0M
2022-10-11 1,271.34 1,354.50 1,077.30 1,147.23 0.0M
2022-10-10 1,253.70 1,323.00 1,134.00 1,291.50 0.0M
2022-10-07 1,323.00 1,354.18 1,200.15 1,259.69 0.0M
2022-10-06 1,299.38 1,388.84 1,299.38 1,354.19 0.0M
2022-10-05 1,260.00 1,386.00 1,260.00 1,330.56 0.0M
2022-10-04 1,417.19 1,417.19 1,260.00 1,283.94 0.0M
2022-10-03 1,197.00 1,382.54 1,193.85 1,232.28 0.0M
2022-09-30 1,153.53 1,260.00 1,141.88 1,200.47 0.0M
2022-09-29 1,255.59 1,354.47 1,161.09 1,189.13 0.0M
2022-09-28 1,102.82 1,254.02 1,102.82 1,197.00 0.0M
2022-09-27 1,096.20 1,197.00 1,058.40 1,111.01 0.0M
2022-09-26 1,158.26 1,202.04 1,091.16 1,181.25 0.0M
2022-09-23 1,323.00 1,376.87 968.31 1,071.00 0.0M
2022-09-22 1,419.71 1,527.75 1,244.25 1,385.37 0.0M
2022-09-21 1,441.13 1,540.35 1,323.35 1,417.19 0.0M
2022-09-20 1,575.00 1,575.00 1,420.65 1,441.13 0.0M
2022-09-19 1,669.50 1,669.50 1,480.82 1,526.81 0.0M
2022-09-16 1,669.50 1,778.18 1,607.76 1,669.50 0.0M
2022-09-15 1,787.73 1,852.20 1,752.03 1,795.50 0.0M
2022-09-14 1,798.97 1,852.20 1,748.25 1,852.20 0.0M
2022-09-13 1,771.88 1,856.61 1,771.88 1,854.72 0.0M
2022-09-12 1,770.93 1,882.13 1,743.21 1,858.50 0.0M
2022-09-09 1,795.50 1,795.50 1,701.00 1,794.87 0.0M
2022-09-08 1,622.25 1,795.50 1,622.25 1,795.50 0.0M
2022-09-07 1,727.46 1,795.50 1,606.82 1,763.69 0.0M
2022-09-06 1,737.54 1,823.85 1,701.00 1,743.84 0.0M
2022-09-02 1,827.00 1,827.00 1,732.50 1,791.41 0.0M
2022-09-01 1,732.50 1,885.91 1,638.00 1,820.39 0.0M
2022-08-31 1,777.55 1,779.75 1,661.63 1,763.69 0.0M
2022-08-30 1,764.00 1,800.88 1,678.95 1,748.25 0.0M
2022-08-29 1,544.45 1,827.00 1,512.95 1,787.94 0.0M
2022-08-26 1,669.82 1,701.00 1,606.50 1,668.56 0.0M
2022-08-25 1,731.87 1,779.75 1,640.21 1,700.68 0.0M
2022-08-24 1,678.64 1,786.05 1,609.65 1,779.75 0.0M
2022-08-23 1,748.25 1,748.25 1,669.82 1,730.61 0.0M
2022-08-22 1,802.12 1,802.12 1,606.50 1,754.24 0.0M
2022-08-19 1,735.97 1,804.95 1,675.80 1,754.55 0.0M
2022-08-18 1,795.50 1,827.00 1,658.16 1,789.52 0.0M
2022-08-17 1,858.82 1,953.00 1,764.00 1,770.30 0.0M
2022-08-16 1,978.20 2,047.50 1,836.45 1,905.75 0.0M
2022-08-15 1,983.56 2,047.50 1,893.15 1,993.95 0.0M
2022-08-12 1,954.26 2,034.90 1,827.00 1,983.87 0.0M
2022-08-11 2,101.05 2,127.83 1,953.00 1,984.50 0.0M
2022-08-10 1,978.20 2,015.69 1,795.82 1,921.50 0.0M
2022-08-09 2,016.00 2,079.00 1,748.25 1,890.00 0.0M
2022-08-08 1,643.99 1,890.00 1,575.00 1,889.69 0.0M
2022-08-05 1,564.29 1,669.50 1,480.82 1,501.92 0.0M
2022-08-04 1,648.71 1,692.81 1,512.00 1,557.68 0.0M
2022-08-03 1,575.00 2,016.00 1,480.50 1,574.69 0.0M
2022-08-02 1,405.53 1,512.32 1,401.75 1,478.61 0.0M
2022-08-01 1,466.33 1,480.50 1,387.26 1,449.00 0.0M
2022-07-29 1,543.50 1,575.00 1,335.60 1,511.68 0.0M
2022-07-28 1,417.50 1,606.50 1,386.00 1,543.18 0.0M
2022-07-27 1,403.33 1,480.50 1,354.50 1,435.14 0.0M
2022-07-26 1,430.42 1,480.19 1,323.00 1,433.25 0.0M
2022-07-25 1,512.00 1,558.62 1,354.82 1,387.58 0.0M
2022-07-22 1,544.13 1,544.13 1,433.25 1,474.20 0.0M
2022-07-21 1,606.50 1,606.50 1,512.00 1,523.66 0.0M
2022-07-20 1,449.00 1,571.85 1,406.48 1,539.72 0.0M
2022-07-19 1,456.88 1,462.86 1,386.00 1,454.67 0.0M
2022-07-18 1,475.46 1,480.19 1,338.75 1,440.81 0.0M
2022-07-15 1,395.45 1,480.50 1,354.82 1,448.69 0.0M
2022-07-14 1,449.00 1,471.68 1,291.50 1,401.43 0.0M
2022-07-13 1,527.75 1,527.75 1,386.00 1,414.35 0.0M
2022-07-12 1,573.43 1,606.50 1,449.00 1,540.03 0.0M
2022-07-11 1,685.25 1,685.25 1,543.50 1,573.43 0.0M
2022-07-08 1,543.82 1,827.00 1,543.82 1,697.53 0.0M
2022-07-07 1,575.00 1,631.70 1,513.89 1,560.51 0.0M
2022-07-06 1,656.90 1,656.90 1,575.00 1,594.22 0.0M
2022-07-05 1,575.00 1,669.50 1,575.00 1,592.33 0.0M
2022-07-01 1,638.00 1,791.41 1,606.82 1,644.93 0.0M
2022-06-30 1,953.00 1,963.40 1,575.00 1,684.62 0.0M
2022-06-29 2,039.63 2,110.18 1,890.00 2,078.68 0.0M
2022-06-28 1,732.50 2,016.00 1,682.10 1,993.95 0.0M
2022-06-27 1,583.82 1,846.85 1,575.00 1,827.00 0.0M
2022-06-24 1,616.90 1,795.19 1,519.56 1,775.66 0.0M
2022-06-23 2,114.28 2,394.00 1,641.15 1,704.78 0.0M
2022-06-22 1,327.73 1,433.25 1,327.73 1,417.18 0.0M
2022-06-21 1,260.00 1,401.75 1,231.65 1,368.68 0.0M
2022-06-17 1,285.20 1,345.05 1,257.17 1,291.50 0.0M
2022-06-16 1,354.50 1,354.82 1,228.82 1,291.18 0.0M
2022-06-15 1,322.69 1,380.33 1,276.07 1,307.25 0.0M
2022-06-14 1,247.09 1,433.25 1,228.82 1,323.00 0.0M
2022-06-13 1,326.78 1,326.78 1,228.50 1,228.50 0.0M
2022-06-10 1,402.70 1,433.25 1,329.30 1,354.50 0.0M
2022-06-09 1,449.63 1,483.34 1,363.64 1,448.06 0.0M
2022-06-08 1,392.30 1,567.44 1,323.00 1,398.60 0.0M
2022-06-07 1,417.50 1,417.50 1,296.23 1,392.30 0.0M
2022-06-06 1,543.50 1,543.50 1,423.80 1,459.71 0.0M
2022-06-03 1,573.74 1,732.50 1,480.50 1,564.29 0.0M
2022-06-02 1,512.00 1,638.00 1,464.75 1,603.03 0.0M
2022-06-01 1,512.00 1,575.00 1,455.93 1,480.19 0.0M
2022-05-31 1,497.20 1,563.98 1,449.00 1,553.90 0.0M
2022-05-27 1,465.70 1,575.00 1,420.65 1,543.50 0.0M
2022-05-26 1,392.30 1,606.50 1,392.30 1,496.25 0.0M
2022-05-25 1,357.65 1,512.00 1,354.50 1,393.88 0.0M
2022-05-24 1,462.55 1,462.55 1,199.52 1,370.25 0.0M
2022-05-23 1,669.50 1,744.78 1,452.47 1,496.25 0.0M
2022-05-20 1,805.58 1,874.25 1,543.50 1,638.32 0.0M
2022-05-19 1,852.20 1,852.20 1,685.25 1,732.50 0.0M
2022-05-18 1,821.02 1,890.00 1,764.00 1,883.07 0.0M
2022-05-17 1,767.15 1,921.50 1,764.00 1,858.50 0.0M
2022-05-16 1,716.75 1,851.89 1,669.50 1,732.50 0.0M
2022-05-13 1,707.30 1,827.00 1,669.50 1,704.94 0.0M
2022-05-12 1,889.69 1,890.00 1,576.26 1,724.31 0.0M
2022-05-11 2,614.50 2,614.50 1,890.00 1,947.96 0.0M
2022-05-10 3,118.50 4,284.00 2,592.45 2,770.43 0.0M
2022-05-09 2,898.00 3,119.76 2,682.54 2,992.50 0.0M
2022-05-06 2,561.58 3,043.22 2,549.93 2,849.49 0.0M
2022-05-05 2,700.50 2,803.50 2,614.50 2,670.26 0.0M
2022-05-04 2,705.22 2,929.50 2,646.32 2,781.45 0.0M
2022-05-03 2,547.09 2,656.08 2,547.09 2,624.90 0.0M
2022-05-02 2,573.55 2,614.18 2,488.50 2,573.55 0.0M
2022-04-29 2,526.30 2,705.54 2,526.30 2,583.00 0.0M
2022-04-28 2,583.00 2,583.00 2,402.19 2,513.07 0.0M
2022-04-27 2,583.00 2,674.35 2,520.00 2,557.80 0.0M
2022-04-26 2,751.84 2,825.24 2,558.12 2,583.00 0.0M
2022-04-25 2,929.50 2,929.50 2,715.93 2,751.84 0.0M
2022-04-22 3,024.00 3,069.99 2,898.63 2,960.37 0.0M
2022-04-21 3,181.50 3,181.50 2,929.50 2,992.50 0.0M
2022-04-20 3,181.50 3,213.00 2,992.50 3,108.42 0.0M
2022-04-19 2,992.50 3,244.50 2,940.53 3,181.50 0.0M
2022-04-18 3,150.00 3,150.00 2,929.50 2,992.50 0.0M
2022-04-14 3,213.00 3,307.82 3,150.00 3,150.00 0.0M
2022-04-13 3,150.00 3,370.50 3,150.00 3,276.00 0.0M
2022-04-12 3,181.50 3,496.50 3,181.50 3,213.00 0.0M
2022-04-11 3,181.50 3,307.50 3,180.56 3,307.50 0.0M
2022-04-08 3,276.00 3,433.50 3,244.50 3,307.50 0.0M
2022-04-07 3,496.50 3,528.00 3,339.00 3,465.00 0.0M
2022-04-06 3,591.00 3,685.50 3,402.00 3,654.00 0.0M
2022-04-05 3,622.50 3,780.00 3,528.00 3,717.00 0.0M
2022-04-04 3,465.00 3,717.00 3,244.50 3,717.00 0.0M
2022-04-01 3,622.50 3,654.00 3,370.50 3,465.00 0.0M
2022-03-31 3,181.50 3,559.50 3,181.50 3,528.00 0.0M
2022-03-30 3,146.22 3,433.50 3,090.47 3,307.50 0.0M
2022-03-29 3,102.75 3,181.50 3,087.00 3,181.50 0.0M
2022-03-28 3,307.50 3,307.50 3,058.97 3,149.69 0.0M
2022-03-25 3,528.00 3,528.00 3,244.50 3,276.00 0.0M
2022-03-24 3,496.50 3,701.25 3,245.76 3,591.00 0.0M
2022-03-23 3,087.00 3,370.50 3,073.77 3,339.00 0.0M
2022-03-22 3,874.50 4,189.50 3,150.00 3,244.50 0.0M
2022-03-21 3,037.86 3,181.50 2,866.50 2,929.82 0.0M
2022-03-18 3,244.50 3,276.00 2,932.97 3,181.50 0.0M
2022-03-17 3,654.00 3,906.00 3,059.60 3,307.50 0.0M
2022-03-16 2,929.50 3,118.50 2,740.50 2,836.58 0.0M
2022-03-15 2,679.39 3,276.00 2,646.63 3,019.59 0.0M
2022-03-14 2,929.19 2,976.75 2,570.40 2,630.25 0.0M
2022-03-11 2,872.80 3,213.00 2,704.28 2,992.19 0.0M
2022-03-10 3,118.50 3,118.50 2,803.50 2,954.70 0.0M
2022-03-09 2,740.50 3,969.00 2,709.00 3,150.00 0.0M
2022-03-08 2,743.65 2,746.80 2,523.78 2,590.25 0.0M
2022-03-07 2,945.25 3,055.50 2,772.00 2,787.75 0.0M
2022-03-04 3,307.50 3,402.00 2,932.65 2,992.50 0.0M
2022-03-03 3,181.50 3,582.50 3,150.00 3,402.00 0.0M
2022-03-02 3,181.50 3,339.00 3,150.00 3,197.25 0.0M
2022-03-01 3,402.00 3,465.00 3,055.50 3,150.32 0.0M
2022-02-28 3,402.00 3,528.00 3,339.00 3,461.22 0.0M
2022-02-25 3,717.00 3,748.50 3,402.00 3,528.32 0.0M
2022-02-24 3,087.00 4,000.50 3,055.50 3,874.50 0.0M
2022-02-23 3,717.00 3,748.50 3,307.50 3,433.50 0.0M
2022-02-22 4,158.00 4,158.00 3,654.00 3,748.50 0.0M
2022-02-18 5,040.00 5,638.50 4,189.50 4,221.00 0.0M
2022-02-17 7,465.50 7,528.50 5,733.00 5,796.00 0.0M
2022-02-16 9,450.00 10,237.50 7,119.00 8,442.00 0.0M