8,640$
21,18%
Echtzeit-Aktienkurs Solo Brands Inc
Bid:
Ask:
Aktienkurse zur Solo Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 7,15 | 8,17 | 7,15 | 7,60 | 6,59% | 33.510,00 |
| 17.03.2026 | 7,17 | 7,60 | 6,89 | 7,13 | 1,71% | 25.185,00 |
| 16.03.2026 | 6,95 | 7,08 | 6,58 | 7,01 | 4,16% | 14.969,00 |
| 13.03.2026 | 6,80 | 7,05 | 6,65 | 6,73 | -2,89% | 9.553,00 |
| 12.03.2026 | 6,94 | 7,12 | 6,70 | 6,93 | -0,57% | 10.989,00 |
| 11.03.2026 | 7,53 | 7,53 | 6,75 | 6,97 | -5,94% | 19.010,00 |
| 10.03.2026 | 7,35 | 7,79 | 7,20 | 7,41 | 0,82% | 77.877,00 |
| 09.03.2026 | 7,25 | 7,35 | 6,67 | 7,35 | 0,27% | 11.874,00 |
| 06.03.2026 | 6,85 | 7,39 | 6,84 | 7,33 | 4,71% | 36.546,00 |
| 05.03.2026 | 6,70 | 7,28 | 6,65 | 7,00 | 3,55% | 47.933,00 |
| 04.03.2026 | 6,65 | 6,76 | 6,22 | 6,76 | 2,11% | 9.189,00 |
| 03.03.2026 | 6,86 | 6,86 | 6,60 | 6,62 | -3,50% | 6.617,00 |
| 02.03.2026 | 6,80 | 7,25 | 6,48 | 6,86 | -4,19% | 13.518,00 |
| 27.02.2026 | 7,25 | 7,25 | 7,00 | 7,16 | -2,05% | 16.584,00 |
| 26.02.2026 | 7,45 | 7,50 | 7,28 | 7,31 | -5,68% | 14.431,00 |
| 25.02.2026 | 6,68 | 8,63 | 6,35 | 7,75 | 19,41% | 55.053,00 |
| 24.02.2026 | 6,48 | 6,55 | 6,33 | 6,49 | -0,08% | 13.462,00 |
| 23.02.2026 | 6,76 | 6,85 | 6,40 | 6,50 | -4,90% | 6.048,00 |
| 20.02.2026 | 6,21 | 6,89 | 6,10 | 6,83 | 7,73% | 15.631,00 |
| 19.02.2026 | 6,75 | 6,75 | 6,31 | 6,34 | -6,07% | 3.187,00 |
| 18.02.2026 | 7,07 | 7,45 | 6,51 | 6,75 | -7,28% | 23.498,00 |
| 17.02.2026 | 7,51 | 7,73 | 7,02 | 7,28 | -8,08% | 13.754,00 |
| 13.02.2026 | 7,14 | 7,98 | 6,80 | 7,92 | 9,70% | 19.347,00 |
| 12.02.2026 | 6,75 | 7,22 | 6,65 | 7,22 | 8,41% | 14.005,00 |
| 11.02.2026 | 6,64 | 6,66 | 6,12 | 6,66 | 2,62% | 16.639,00 |
| 10.02.2026 | 6,14 | 6,54 | 6,10 | 6,49 | 5,87% | 16.782,00 |
| 09.02.2026 | 6,34 | 6,34 | 6,03 | 6,13 | -3,46% | 10.197,00 |
| 06.02.2026 | 5,76 | 6,38 | 5,76 | 6,35 | 11,40% | 16.887,00 |
| 05.02.2026 | 6,25 | 6,25 | 5,60 | 5,70 | -7,77% | 17.589,00 |
| 04.02.2026 | 5,93 | 6,24 | 5,70 | 6,18 | 2,49% | 26.578,00 |
| 03.02.2026 | 5,97 | 6,47 | 5,92 | 6,03 | 2,38% | 13.253,00 |
| 02.02.2026 | 5,87 | 5,96 | 5,62 | 5,89 | -0,17% | 22.550,00 |
| 30.01.2026 | 5,90 | 6,34 | 5,81 | 5,90 | -0,17% | 17.334,00 |
| 29.01.2026 | 7,12 | 7,12 | 5,70 | 5,91 | -11,92% | 75.620,00 |
| 28.01.2026 | 6,42 | 7,06 | 6,42 | 6,71 | -4,28% | 75.422,00 |
| 27.01.2026 | 8,75 | 8,87 | 6,80 | 7,01 | -21,24% | 82.770,00 |
| 26.01.2026 | 6,09 | 8,90 | 6,09 | 8,90 | 43,09% | 201.669,00 |
| 23.01.2026 | 6,33 | 6,63 | 5,85 | 6,22 | 1,14% | 25.788,00 |
| 22.01.2026 | 5,64 | 6,53 | 5,63 | 6,15 | 6,40% | 37.626,00 |
| 21.01.2026 | 5,36 | 5,94 | 5,11 | 5,78 | -14,62% | 436.528,00 |
| 20.01.2026 | 6,70 | 6,92 | 6,51 | 6,77 | -2,31% | 17.131,00 |
| 16.01.2026 | 6,73 | 7,27 | 6,15 | 6,93 | 1,17% | 91.646,00 |
| 15.01.2026 | 6,01 | 7,04 | 5,95 | 6,85 | 13,79% | 41.130,00 |
| 14.01.2026 | 6,03 | 6,25 | 5,98 | 6,02 | -1,79% | 10.656,00 |
| 13.01.2026 | 6,12 | 6,26 | 5,94 | 6,13 | 0,00% | 7.797,00 |
| 12.01.2026 | 6,22 | 6,23 | 5,92 | 6,13 | 0,82% | 15.942,00 |
| 09.01.2026 | 6,07 | 6,21 | 5,86 | 6,08 | -0,98% | 9.983,00 |
| 08.01.2026 | 6,00 | 6,40 | 6,00 | 6,14 | 1,99% | 27.891,00 |
| 07.01.2026 | 6,35 | 6,35 | 5,90 | 6,02 | -4,75% | 55.764,00 |
| 06.01.2026 | 6,25 | 6,59 | 6,20 | 6,32 | 1,12% | 14.423,00 |
| 05.01.2026 | 6,06 | 6,39 | 5,42 | 6,25 | 3,14% | 34.218,00 |
| 02.01.2026 | 5,90 | 6,14 | 5,45 | 6,06 | 0,17% | 34.225,00 |
| 31.12.2025 | 6,00 | 6,14 | 5,34 | 6,05 | 1,17% | 58.084,00 |
| 30.12.2025 | 5,69 | 6,17 | 5,69 | 5,98 | 1,53% | 96.335,00 |
| 29.12.2025 | 5,85 | 5,96 | 5,51 | 5,89 | -4,38% | 16.284,00 |
| 26.12.2025 | 6,08 | 6,19 | 5,95 | 6,16 | -2,07% | 5.172,00 |
| 24.12.2025 | 6,50 | 6,50 | 5,34 | 6,29 | 0,16% | 36.178,00 |
| 23.12.2025 | 7,01 | 7,01 | 6,19 | 6,28 | -10,41% | 52.170,00 |
| 22.12.2025 | 6,35 | 7,77 | 5,99 | 7,01 | 4,94% | 202.070,00 |
| 19.12.2025 | 6,91 | 7,02 | 6,10 | 6,68 | -9,49% | 32.172,00 |
| 18.12.2025 | 8,48 | 8,48 | 6,62 | 7,38 | -19,26% | 108.932,00 |
| 17.12.2025 | 7,60 | 9,43 | 7,30 | 9,14 | 19,48% | 787.994,00 |
| 16.12.2025 | 7,74 | 8,16 | 7,60 | 7,65 | -4,14% | 18.561,00 |
| 15.12.2025 | 8,69 | 9,25 | 7,56 | 7,98 | -8,80% | 38.387,00 |
| 12.12.2025 | 9,11 | 9,70 | 8,36 | 8,75 | -11,62% | 40.969,00 |
| 11.12.2025 | 11,56 | 11,56 | 9,56 | 9,90 | -12,70% | 79.948,00 |
| 10.12.2025 | 8,43 | 12,36 | 8,25 | 11,34 | 31,40% | 243.804,00 |
| 09.12.2025 | 8,60 | 9,00 | 8,13 | 8,63 | 4,35% | 22.503,00 |
| 08.12.2025 | 8,84 | 9,00 | 7,72 | 8,27 | -4,56% | 199.210,00 |
| 05.12.2025 | 8,14 | 8,75 | 7,99 | 8,67 | 10,38% | 26.803,00 |
| 04.12.2025 | 7,69 | 7,89 | 7,23 | 7,85 | 2,61% | 11.993,00 |
| 03.12.2025 | 7,72 | 8,13 | 7,21 | 7,65 | -0,65% | 17.742,00 |
| 02.12.2025 | 8,80 | 8,80 | 7,55 | 7,70 | -12,50% | 26.868,00 |
| 01.12.2025 | 7,80 | 9,21 | 7,80 | 8,80 | 4,45% | 15.323,00 |
| 28.11.2025 | 8,00 | 8,42 | 7,96 | 8,42 | 0,30% | 3.916,00 |
| 26.11.2025 | 7,99 | 8,88 | 7,57 | 8,40 | 5,00% | 56.142,00 |
| 25.11.2025 | 7,90 | 8,40 | 7,90 | 8,00 | 2,56% | 6.798,00 |
| 24.11.2025 | 8,11 | 8,40 | 7,80 | 7,80 | -1,89% | 12.883,00 |
| 21.11.2025 | 9,80 | 10,35 | 7,83 | 7,95 | -14,61% | 30.113,00 |
| 20.11.2025 | 9,13 | 10,07 | 9,07 | 9,31 | 4,37% | 10.798,00 |
| 19.11.2025 | 8,96 | 9,70 | 7,50 | 8,92 | -3,04% | 25.069,00 |
| 18.11.2025 | 9,03 | 9,50 | 9,03 | 9,20 | 0,99% | 7.837,00 |
| 17.11.2025 | 10,10 | 10,10 | 8,69 | 9,11 | -11,60% | 4.521,00 |
| 14.11.2025 | 10,90 | 11,04 | 9,90 | 10,31 | -7,41% | 6.722,00 |
| 13.11.2025 | 12,03 | 12,03 | 9,50 | 11,13 | -7,48% | 14.734,00 |
| 12.11.2025 | 10,40 | 12,03 | 9,00 | 12,03 | 14,85% | 31.301,00 |
| 11.11.2025 | 10,14 | 11,30 | 10,00 | 10,47 | 3,30% | 10.814,00 |
| 10.11.2025 | 9,10 | 10,14 | 9,10 | 10,14 | 11,43% | 3.902,00 |
| 07.11.2025 | 9,01 | 9,76 | 9,00 | 9,10 | 1,11% | 4.283,00 |
| 06.11.2025 | 11,90 | 11,90 | 8,12 | 9,00 | -31,35% | 30.598,00 |
| 05.11.2025 | 14,98 | 14,98 | 12,00 | 13,11 | -10,21% | 21.370,00 |
| 04.11.2025 | 15,00 | 15,00 | 14,40 | 14,60 | -2,67% | 4.559,00 |
| 03.11.2025 | 14,45 | 15,51 | 13,81 | 15,00 | 5,26% | 14.963,00 |
| 31.10.2025 | 13,48 | 14,25 | 13,20 | 14,25 | 5,67% | 7.018,00 |
| 30.10.2025 | 13,00 | 14,08 | 13,00 | 13,49 | -0,63% | 1.211,00 |
| 29.10.2025 | 13,73 | 13,78 | 13,13 | 13,57 | -1,81% | 2.535,00 |
| 28.10.2025 | 14,49 | 15,00 | 12,81 | 13,82 | -3,36% | 8.132,00 |
| 27.10.2025 | 13,99 | 15,40 | 13,99 | 14,30 | -0,69% | 5.781,00 |
| 24.10.2025 | 13,97 | 14,85 | 12,48 | 14,40 | 2,86% | 23.003,00 |
| 23.10.2025 | 14,50 | 14,75 | 13,97 | 14,00 | -0,92% | 10.086,00 |