0,823€
-8,04%
Echtzeit-Aktienkurs Sol Strategies Inc.
Bid:
Ask:
Aktienkurse zur Sol Strategies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 0,92 | 0,99 | 0,83 | 0,85 | -7,73% | 25.311,00 |
| 27.03.2026 | 0,93 | 0,99 | 0,88 | 0,92 | -1,82% | - |
| 26.03.2026 | 1,01 | 1,02 | 0,87 | 0,94 | -7,88% | - |
| 25.03.2026 | 1,03 | 1,09 | 1,00 | 1,02 | 1,50% | 180.380,00 |
| 24.03.2026 | 1,04 | 1,06 | 0,97 | 1,00 | -2,91% | 12.800,00 |
| 23.03.2026 | 1,02 | 1,16 | 0,98 | 1,03 | 1,48% | 70.600,00 |
| 20.03.2026 | 1,10 | 1,15 | 0,99 | 1,02 | -3,79% | 24.600,00 |
| 19.03.2026 | 1,24 | 1,27 | 1,04 | 1,06 | -11,72% | 3.000,00 |
| 18.03.2026 | 1,29 | 1,36 | 1,20 | 1,20 | -7,72% | - |
| 17.03.2026 | 1,45 | 1,45 | 1,29 | 1,30 | -11,90% | - |
| 16.03.2026 | 1,53 | 1,57 | 1,33 | 1,47 | -0,34% | - |
| 13.03.2026 | 1,33 | 1,51 | 1,29 | 1,48 | 11,32% | 17.856,00 |
| 12.03.2026 | 1,26 | 1,34 | 1,18 | 1,33 | 3,11% | 46.800,00 |
| 11.03.2026 | 1,28 | 1,34 | 1,25 | 1,29 | -1,53% | - |
| 10.03.2026 | 1,28 | 1,31 | 1,25 | 1,31 | 3,57% | - |
| 09.03.2026 | 1,22 | 1,28 | 1,19 | 1,26 | 4,56% | 9.600,00 |
| 06.03.2026 | 1,27 | 1,30 | 1,18 | 1,21 | -7,31% | - |
| 05.03.2026 | 1,29 | 1,32 | 1,23 | 1,30 | 1,96% | 20.000,00 |
| 04.03.2026 | 1,07 | 1,36 | 1,07 | 1,28 | 20,85% | 65.904,00 |
| 03.03.2026 | 1,12 | 1,15 | 1,04 | 1,06 | -4,95% | 150.000,00 |
| 02.03.2026 | 1,13 | 1,27 | 1,09 | 1,11 | -1,33% | - |
| 27.02.2026 | 1,09 | 1,16 | 1,06 | 1,13 | 1,81% | - |
| 26.02.2026 | 1,14 | 1,17 | 1,09 | 1,11 | -1,78% | - |
| 25.02.2026 | 1,08 | 1,16 | 1,08 | 1,13 | 5,14% | - |
| 24.02.2026 | 1,02 | 1,09 | 1,01 | 1,07 | 5,42% | 22.000,00 |
| 23.02.2026 | 1,06 | 1,07 | 1,01 | 1,02 | 0,50% | - |
| 20.02.2026 | 1,11 | 1,14 | 1,01 | 1,01 | -9,01% | 47.620,00 |
| 19.02.2026 | 1,12 | 1,14 | 1,08 | 1,11 | 1,37% | 2.817,00 |
| 18.02.2026 | 1,06 | 1,17 | 1,05 | 1,10 | 3,30% | - |
| 17.02.2026 | 1,17 | 1,24 | 1,05 | 1,06 | -5,78% | - |
| 16.02.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 1,35% | - |
| 13.02.2026 | 1,09 | 1,15 | 1,04 | 1,11 | 6,73% | - |
| 12.02.2026 | 1,06 | 1,13 | 1,01 | 1,04 | -2,35% | - |
| 11.02.2026 | 1,13 | 1,16 | 1,03 | 1,07 | -6,58% | 273,00 |
| 10.02.2026 | 1,21 | 1,23 | 1,12 | 1,14 | -4,20% | - |
| 09.02.2026 | 1,15 | 1,21 | 1,12 | 1,19 | 5,31% | - |
| 06.02.2026 | 1,01 | 1,22 | 0,99 | 1,13 | 11,88% | - |
| 05.02.2026 | 1,17 | 1,17 | 1,01 | 1,01 | -13,30% | 9.200,00 |
| 04.02.2026 | 1,24 | 1,29 | 1,15 | 1,17 | -6,80% | 372,00 |
| 03.02.2026 | 1,37 | 1,37 | 1,23 | 1,25 | -5,30% | - |
| 02.02.2026 | 1,20 | 1,37 | 1,20 | 1,32 | -2,22% | 5.375,00 |
| 29.01.2026 | 1,45 | 1,54 | 1,35 | 1,35 | -8,47% | - |
| 28.01.2026 | 1,47 | 1,52 | 1,46 | 1,48 | 1,72% | 20.600,00 |
| 27.01.2026 | 1,58 | 1,62 | 1,42 | 1,45 | -3,33% | - |
| 26.01.2026 | 1,61 | 1,63 | 1,50 | 1,50 | -4,76% | 102.300,00 |
| 23.01.2026 | 1,69 | 1,70 | 1,58 | 1,58 | -3,67% | 10.773,00 |
| 22.01.2026 | 1,73 | 1,76 | 1,59 | 1,64 | -3,82% | - |
| 21.01.2026 | 1,62 | 1,74 | 1,60 | 1,70 | 4,94% | - |
| 20.01.2026 | 1,74 | 1,78 | 1,58 | 1,62 | -5,81% | 11.500,00 |
| 19.01.2026 | 1,80 | 1,83 | 1,63 | 1,72 | -7,03% | - |
| 16.01.2026 | 1,94 | 2,02 | 1,85 | 1,85 | -7,27% | - |
| 15.01.2026 | 2,13 | 2,23 | 1,95 | 2,00 | -8,90% | 1.350,00 |
| 14.01.2026 | 2,26 | 2,31 | 2,08 | 2,19 | -3,52% | - |
| 13.01.2026 | 2,16 | 2,29 | 2,09 | 2,27 | 4,61% | 96,00 |
| 12.01.2026 | 1,94 | 2,20 | 1,89 | 2,17 | 11,57% | 396,00 |
| 09.01.2026 | 1,97 | 2,01 | 1,87 | 1,95 | 1,57% | 22.000,00 |
| 08.01.2026 | 1,88 | 2,00 | 1,78 | 1,92 | 2,68% | - |
| 07.01.2026 | 2,05 | 2,11 | 1,82 | 1,87 | -4,85% | 108.000,00 |
| 06.01.2026 | 1,70 | 2,00 | 1,61 | 1,96 | 18,79% | 34.800,00 |
| 05.01.2026 | 1,53 | 1,73 | 1,53 | 1,65 | 8,20% | 14.400,00 |
| 02.01.2026 | 1,30 | 1,53 | 1,30 | 1,53 | 3,74% | 76.800,00 |
| 30.12.2025 | 1,46 | 1,47 | 1,45 | 1,47 | 0,68% | 1.500,00 |
| 29.12.2025 | 1,46 | 1,54 | 1,40 | 1,46 | -1,35% | - |
| 23.12.2025 | 1,55 | 1,58 | 1,47 | 1,48 | -5,13% | 2.000,00 |
| 22.12.2025 | 1,73 | 1,77 | 1,52 | 1,56 | -6,87% | - |
| 19.12.2025 | 1,65 | 1,68 | 1,64 | 1,68 | 5,35% | - |
| 18.12.2025 | 1,64 | 1,70 | 1,56 | 1,59 | -3,05% | - |
| 17.12.2025 | 1,76 | 1,93 | 1,61 | 1,64 | -4,65% | - |
| 16.12.2025 | 1,80 | 1,84 | 1,70 | 1,72 | -8,99% | - |
| 15.12.2025 | 1,95 | 1,97 | 1,88 | 1,89 | -3,32% | - |
| 12.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,26% | - |
| 11.12.2025 | 2,02 | 2,11 | 1,94 | 1,98 | -10,41% | 4.000,00 |
| 10.12.2025 | 2,23 | 2,23 | 2,21 | 2,21 | -1,78% | - |
| 09.12.2025 | 2,22 | 2,28 | 2,17 | 2,25 | 2,27% | - |
| 08.12.2025 | 2,33 | 2,35 | 2,17 | 2,20 | -4,76% | 2.000,00 |
| 05.12.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 5,96% | - |
| 04.12.2025 | 2,27 | 2,33 | 2,18 | 2,18 | -3,11% | - |
| 03.12.2025 | 2,40 | 2,40 | 2,16 | 2,25 | -3,43% | - |
| 02.12.2025 | 2,21 | 2,39 | 2,21 | 2,33 | 4,95% | 550,00 |
| 01.12.2025 | 2,32 | 2,36 | 2,20 | 2,22 | -11,90% | 300,00 |
| 28.11.2025 | 2,30 | 2,55 | 2,26 | 2,52 | 9,57% | 375,00 |
| 27.11.2025 | 2,31 | 2,34 | 2,18 | 2,30 | 12,75% | 52,00 |
| 26.11.2025 | 2,05 | 2,07 | 2,03 | 2,04 | -1,45% | - |
| 25.11.2025 | 2,08 | 2,13 | 2,03 | 2,07 | -2,82% | - |
| 24.11.2025 | 1,94 | 2,15 | 1,90 | 2,13 | 18,33% | - |
| 21.11.2025 | 1,79 | 1,83 | 1,65 | 1,80 | -10,00% | - |
| 19.11.2025 | 2,03 | 2,21 | 1,92 | 2,00 | 2,04% | 50,00 |
| 18.11.2025 | 1,80 | 2,12 | 1,80 | 1,96 | 5,66% | 300,00 |
| 17.11.2025 | 2,11 | 2,17 | 1,85 | 1,86 | -10,82% | 900,00 |
| 14.11.2025 | 2,20 | 2,23 | 2,00 | 2,08 | -18,75% | - |
| 13.11.2025 | 2,60 | 2,60 | 2,18 | 2,56 | 0,00% | - |
| 12.11.2025 | 2,66 | 2,72 | 2,56 | 2,56 | -0,78% | 600,00 |
| 11.11.2025 | 2,63 | 2,69 | 2,55 | 2,58 | -4,09% | - |
| 10.11.2025 | 2,76 | 2,77 | 2,57 | 2,69 | 13,98% | - |
| 07.11.2025 | 2,45 | 2,62 | 2,35 | 2,36 | -3,67% | 12.500,00 |
| 06.11.2025 | 2,67 | 2,67 | 2,39 | 2,45 | -4,30% | - |
| 04.11.2025 | 2,58 | 2,65 | 2,46 | 2,56 | -11,11% | - |
| 03.11.2025 | 2,99 | 3,07 | 2,69 | 2,88 | -3,36% | - |
| 31.10.2025 | 2,96 | 3,06 | 2,94 | 2,98 | -2,61% | 150,00 |
| 30.10.2025 | 3,17 | 3,23 | 2,98 | 3,06 | -3,47% | - |