Echtzeit-Aktienkurs Sonnet Biotherapeut. Hldgs.Inc.
Bid:
Ask:
Aktienkurse zur Sonnet Biotherapeut. Hldgs.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,42 | 4,46 | 3,87 | 3,95 | -8,35% | 461.421,00 |
| 14.10.2025 | 4,20 | 4,50 | 4,18 | 4,31 | -1,37% | 399.630,00 |
| 13.10.2025 | 4,50 | 4,53 | 4,21 | 4,37 | -0,91% | 342.609,00 |
| 10.10.2025 | 4,74 | 4,99 | 4,33 | 4,41 | -6,86% | 548.709,00 |
| 09.10.2025 | 4,94 | 5,05 | 4,71 | 4,74 | -7,70% | 302.050,00 |
| 08.10.2025 | 5,05 | 5,19 | 4,82 | 5,13 | 1,58% | 327.662,00 |
| 07.10.2025 | 5,39 | 5,55 | 4,90 | 5,05 | -7,17% | 576.447,00 |
| 06.10.2025 | 5,63 | 6,10 | 5,42 | 5,44 | -9,48% | 385.154,00 |
| 02.10.2025 | 5,21 | 6,05 | 5,05 | 6,01 | 19,48% | 767.394,00 |
| 01.10.2025 | 4,61 | 5,58 | 4,61 | 5,03 | 9,83% | 699.501,00 |
| 30.09.2025 | 4,85 | 4,91 | 4,25 | 4,58 | -6,34% | 620.450,00 |
| 29.09.2025 | 5,08 | 5,29 | 4,85 | 4,89 | -8,26% | 667.437,00 |
| 26.09.2025 | 5,33 | 5,59 | 4,92 | 5,33 | 0,00% | 603.937,00 |
| 25.09.2025 | 5,96 | 5,99 | 4,82 | 5,33 | -14,17% | 1.124.732,00 |
| 24.09.2025 | 5,91 | 6,38 | 5,91 | 6,21 | 4,19% | 474.578,00 |
| 23.09.2025 | 5,99 | 6,50 | 5,60 | 5,96 | 4,20% | 723.405,00 |
| 22.09.2025 | 6,02 | 6,34 | 5,44 | 5,72 | -7,74% | 1.144.976,00 |
| 19.09.2025 | 7,24 | 7,25 | 6,00 | 6,20 | -18,21% | 1.910.961,00 |
| 18.09.2025 | 7,20 | 7,85 | 7,06 | 7,58 | 7,37% | 1.606.793,00 |
| 17.09.2025 | 6,97 | 7,70 | 6,55 | 7,06 | 8,95% | 2.839.856,00 |
| 16.09.2025 | 5,96 | 7,90 | 5,69 | 6,48 | 16,97% | 5.140.518,00 |
| 15.09.2025 | 5,23 | 6,29 | 4,60 | 5,54 | -6,10% | 3.102.455,00 |
| 12.09.2025 | 4,15 | 6,65 | 3,97 | 5,90 | 48,99% | 7.622.807,00 |
| 11.09.2025 | 3,53 | 4,10 | 3,50 | 3,96 | 13,47% | 943.836,00 |
| 10.09.2025 | 3,25 | 3,54 | 3,21 | 3,49 | 11,86% | 632.420,00 |
| 09.09.2025 | 3,65 | 4,35 | 2,99 | 3,12 | -5,17% | 2.143.675,00 |
| 08.09.2025 | 2,98 | 3,37 | 2,98 | 3,29 | 15,44% | 548.782,00 |
| 05.09.2025 | 2,99 | 3,03 | 2,71 | 2,85 | -1,72% | 348.237,00 |
| 04.09.2025 | 3,16 | 3,24 | 2,88 | 2,90 | -7,35% | 255.863,00 |
| 03.09.2025 | 3,17 | 3,30 | 3,11 | 3,13 | -1,26% | 117.756,00 |
| 02.09.2025 | 3,20 | 3,33 | 3,02 | 3,17 | -2,46% | 324.936,00 |
| 29.08.2025 | 3,29 | 3,44 | 3,16 | 3,25 | -3,85% | 337.125,00 |
| 28.08.2025 | 3,51 | 3,66 | 3,34 | 3,38 | -4,79% | 226.917,00 |
| 27.08.2025 | 3,80 | 3,80 | 3,53 | 3,55 | -1,66% | 268.522,00 |
| 26.08.2025 | 3,57 | 3,77 | 3,47 | 3,61 | 0,56% | 378.011,00 |
| 25.08.2025 | 3,69 | 3,90 | 3,47 | 3,59 | 3,46% | 647.261,00 |
| 22.08.2025 | 3,29 | 3,52 | 3,24 | 3,47 | 2,66% | 275.868,00 |
| 21.08.2025 | 3,22 | 3,61 | 3,22 | 3,38 | 4,97% | 300.861,00 |
| 20.08.2025 | 3,05 | 3,31 | 2,99 | 3,22 | 0,94% | 202.774,00 |
| 19.08.2025 | 3,43 | 3,48 | 3,12 | 3,19 | -4,78% | 359.092,00 |
| 18.08.2025 | 3,44 | 3,52 | 3,35 | 3,35 | -5,37% | 195.704,00 |
| 15.08.2025 | 3,68 | 3,76 | 3,32 | 3,54 | -5,85% | 609.461,00 |
| 14.08.2025 | 3,50 | 4,29 | 3,49 | 3,76 | -4,81% | 1.452.277,00 |
| 13.08.2025 | 3,05 | 4,05 | 3,05 | 3,95 | 32,11% | 3.020.148,00 |
| 12.08.2025 | 3,08 | 3,17 | 2,80 | 2,99 | -2,61% | 363.456,00 |
| 11.08.2025 | 3,39 | 3,59 | 3,01 | 3,07 | -4,66% | 834.501,00 |
| 08.08.2025 | 2,99 | 3,36 | 2,75 | 3,22 | 11,81% | 755.976,00 |
| 07.08.2025 | 3,07 | 3,18 | 2,83 | 2,88 | -3,36% | 405.967,00 |
| 06.08.2025 | 2,59 | 3,19 | 2,48 | 2,98 | 12,45% | 802.531,00 |
| 05.08.2025 | 2,75 | 2,94 | 2,58 | 2,65 | -5,69% | 529.570,00 |
| 04.08.2025 | 2,87 | 2,96 | 2,61 | 2,81 | 0,00% | 880.989,00 |
| 01.08.2025 | 3,18 | 3,20 | 2,71 | 2,81 | -15,36% | 1.174.461,00 |
| 31.07.2025 | 3,19 | 3,50 | 3,17 | 3,32 | 3,11% | 289.469,00 |
| 30.07.2025 | 3,40 | 3,66 | 3,21 | 3,22 | -1,23% | 447.371,00 |
| 29.07.2025 | 3,92 | 3,92 | 3,10 | 3,26 | -19,51% | 1.125.544,00 |
| 28.07.2025 | 4,00 | 4,38 | 3,98 | 4,05 | 1,50% | 575.993,00 |
| 25.07.2025 | 4,11 | 4,23 | 3,83 | 3,99 | -5,45% | 694.667,00 |
| 24.07.2025 | 4,62 | 5,05 | 4,20 | 4,22 | -7,66% | 725.079,00 |
| 23.07.2025 | 5,00 | 5,10 | 4,52 | 4,57 | -11,26% | 534.447,00 |
| 22.07.2025 | 5,00 | 5,19 | 4,16 | 5,15 | 0,00% | 1.804.733,00 |
| 21.07.2025 | 6,27 | 6,40 | 5,15 | 5,15 | -16,67% | 1.668.352,00 |
| 18.07.2025 | 7,51 | 7,59 | 5,90 | 6,18 | -20,67% | 1.559.407,00 |
| 17.07.2025 | 8,11 | 8,57 | 7,14 | 7,79 | -9,52% | 2.238.781,00 |
| 16.07.2025 | 9,45 | 10,34 | 8,25 | 8,61 | -11,87% | 2.670.936,00 |
| 15.07.2025 | 8,32 | 10,38 | 7,63 | 9,77 | 1,35% | 4.662.156,00 |
| 14.07.2025 | 15,03 | 19,30 | 7,78 | 9,64 | 86,46% | 44.615.724,00 |
| 11.07.2025 | 5,40 | 5,67 | 4,86 | 5,17 | -2,08% | 638.017,00 |
| 10.07.2025 | 4,61 | 5,39 | 4,19 | 5,28 | 13,79% | 1.197.187,00 |
| 09.07.2025 | 4,52 | 5,10 | 4,32 | 4,64 | 3,80% | 1.229.301,00 |
| 08.07.2025 | 5,09 | 5,66 | 4,32 | 4,47 | -5,50% | 3.219.972,00 |
| 07.07.2025 | 5,74 | 6,00 | 4,54 | 4,73 | 20,66% | 30.187.877,00 |
| 03.07.2025 | 3,65 | 4,14 | 3,10 | 3,92 | -5,54% | 6.198.942,00 |
| 02.07.2025 | 1,30 | 4,40 | 1,30 | 4,15 | 242,98% | 129.873.699,00 |
| 01.07.2025 | 1,23 | 1,28 | 1,21 | 1,21 | -2,42% | 65.748,00 |
| 30.06.2025 | 1,13 | 1,25 | 1,11 | 1,24 | 10,71% | 122.119,00 |
| 27.06.2025 | 1,16 | 1,16 | 1,11 | 1,12 | -2,61% | 31.951,00 |
| 26.06.2025 | 1,11 | 1,17 | 1,11 | 1,15 | 1,77% | 41.144,00 |
| 25.06.2025 | 1,13 | 1,16 | 1,10 | 1,13 | -1,31% | 39.662,00 |
| 24.06.2025 | 1,14 | 1,17 | 1,11 | 1,15 | 3,15% | 38.437,00 |
| 23.06.2025 | 1,15 | 1,20 | 1,10 | 1,11 | -6,72% | 59.083,00 |
| 20.06.2025 | 1,19 | 1,25 | 1,16 | 1,19 | 2,15% | 28.941,00 |
| 18.06.2025 | 1,15 | 1,24 | 1,11 | 1,17 | 0,43% | 268.580,00 |
| 17.06.2025 | 1,18 | 1,18 | 1,15 | 1,16 | -0,85% | 10.874,00 |
| 16.06.2025 | 1,19 | 1,19 | 1,13 | 1,17 | 1,74% | 34.200,00 |
| 13.06.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -2,54% | 22.399,00 |
| 12.06.2025 | 1,17 | 1,20 | 1,16 | 1,18 | 0,85% | 17.170,00 |
| 11.06.2025 | 1,18 | 1,22 | 1,17 | 1,17 | -0,84% | 18.298,00 |
| 10.06.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -3,52% | 42.744,00 |
| 09.06.2025 | 1,25 | 1,25 | 1,19 | 1,22 | -2,16% | 41.810,00 |
| 06.06.2025 | 1,16 | 1,30 | 1,13 | 1,25 | 8,23% | 127.730,00 |
| 05.06.2025 | 1,15 | 1,18 | 1,15 | 1,16 | -1,28% | 15.570,00 |
| 04.06.2025 | 1,18 | 1,18 | 1,14 | 1,17 | 0,25% | 25.654,00 |
| 03.06.2025 | 1,16 | 1,17 | 1,13 | 1,17 | -0,25% | 16.585,00 |
| 02.06.2025 | 1,18 | 1,19 | 1,15 | 1,17 | 0,00% | 14.966,00 |
| 30.05.2025 | 1,16 | 1,19 | 1,16 | 1,17 | -0,85% | 21.493,00 |
| 29.05.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 2,16% | 12.960,00 |
| 28.05.2025 | 1,18 | 1,20 | 1,13 | 1,16 | -2,94% | 34.574,00 |
| 27.05.2025 | 1,12 | 1,21 | 1,08 | 1,19 | 5,31% | 97.139,00 |
| 23.05.2025 | 1,13 | 1,14 | 1,09 | 1,13 | 0,89% | 16.875,00 |
| 22.05.2025 | 1,21 | 1,25 | 1,08 | 1,12 | -6,67% | 113.864,00 |