0,953€
0,26%
Echtzeit-Aktienkurs Socket Mobile
Bid:
Ask:
Aktienkurse zur Socket Mobile Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 0,94 | 0,96 | 0,93 | 0,95 | 0,26% | - |
| 30.05.2025 | 0,96 | 0,99 | 0,95 | 0,95 | -1,55% | - |
| 29.05.2025 | 0,99 | 0,99 | 0,96 | 0,97 | -0,26% | - |
| 28.05.2025 | 0,98 | 1,01 | 0,94 | 0,97 | -0,26% | - |
| 27.05.2025 | 0,99 | 1,00 | 0,97 | 0,97 | -2,27% | - |
| 26.05.2025 | 0,99 | 1,00 | 0,99 | 0,99 | 1,53% | - |
| 23.05.2025 | 0,94 | 1,00 | 0,92 | 0,98 | 2,89% | - |
| 22.05.2025 | 0,95 | 0,98 | 0,88 | 0,95 | -0,78% | - |
| 21.05.2025 | 0,94 | 0,99 | 0,94 | 0,96 | 0,00% | - |
| 20.05.2025 | 1,03 | 1,03 | 0,95 | 0,96 | -5,90% | - |
| 19.05.2025 | 1,02 | 1,06 | 1,01 | 1,02 | -2,63% | - |
| 16.05.2025 | 1,04 | 1,09 | 1,04 | 1,05 | -2,79% | - |
| 15.05.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -0,46% | - |
| 14.05.2025 | 1,10 | 1,10 | 1,04 | 1,08 | -1,82% | - |
| 13.05.2025 | 1,11 | 1,13 | 1,08 | 1,10 | -0,90% | - |
| 12.05.2025 | 1,15 | 1,18 | 1,11 | 1,11 | -1,33% | - |
| 09.05.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 2,27% | - |
| 08.05.2025 | 1,07 | 1,11 | 1,06 | 1,10 | 2,80% | - |
| 07.05.2025 | 1,07 | 1,10 | 1,07 | 1,07 | -0,93% | - |
| 06.05.2025 | 1,09 | 1,15 | 1,07 | 1,08 | -2,70% | - |
| 05.05.2025 | 1,15 | 1,15 | 1,08 | 1,11 | -3,06% | - |
| 02.05.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 7,51% | - |
| 30.04.2025 | 1,08 | 1,09 | 1,02 | 1,07 | -1,39% | - |
| 29.04.2025 | 1,04 | 1,10 | 1,02 | 1,08 | 3,85% | - |
| 28.04.2025 | 1,06 | 1,10 | 1,00 | 1,04 | -0,95% | - |
| 25.04.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -6,25% | 2.111,00 |
| 24.04.2025 | 1,15 | 1,16 | 1,09 | 1,12 | -0,88% | - |
| 23.04.2025 | 1,16 | 1,17 | 1,12 | 1,13 | 2,73% | - |
| 22.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 8,37% | 2,00 |
| 17.04.2025 | 1,01 | 1,02 | 0,97 | 1,02 | 3,05% | - |
| 16.04.2025 | 0,98 | 0,99 | 0,94 | 0,99 | 0,25% | - |
| 15.04.2025 | 0,97 | 1,00 | 0,94 | 0,98 | 1,81% | - |
| 14.04.2025 | 0,92 | 0,97 | 0,91 | 0,97 | 4,32% | - |
| 11.04.2025 | 0,93 | 0,94 | 0,90 | 0,93 | 0,27% | - |
| 10.04.2025 | 0,92 | 0,94 | 0,91 | 0,92 | -2,38% | - |
| 09.04.2025 | 0,89 | 0,97 | 0,88 | 0,95 | 0,27% | - |
| 08.04.2025 | 0,92 | 0,96 | 0,92 | 0,94 | 2,17% | - |
| 07.04.2025 | 0,87 | 0,94 | 0,86 | 0,92 | -0,27% | - |
| 04.04.2025 | 0,93 | 0,96 | 0,89 | 0,93 | -3,65% | - |
| 03.04.2025 | 0,99 | 1,02 | 0,93 | 0,96 | -6,80% | - |
| 02.04.2025 | 1,03 | 1,04 | 1,02 | 1,03 | -0,96% | - |
| 01.04.2025 | 1,04 | 1,05 | 1,01 | 1,04 | -0,48% | - |
| 31.03.2025 | 1,04 | 1,09 | 1,04 | 1,05 | -0,48% | - |
| 28.03.2025 | 1,07 | 1,10 | 1,03 | 1,05 | -1,41% | - |
| 27.03.2025 | 1,06 | 1,08 | 1,05 | 1,07 | 0,95% | - |
| 26.03.2025 | 1,07 | 1,11 | 1,04 | 1,06 | -0,47% | - |
| 25.03.2025 | 1,08 | 1,11 | 1,05 | 1,06 | -1,40% | - |
| 24.03.2025 | 1,11 | 1,14 | 1,07 | 1,08 | -2,27% | - |
| 21.03.2025 | 1,08 | 1,14 | 1,04 | 1,10 | 2,33% | - |
| 20.03.2025 | 1,07 | 1,08 | 1,04 | 1,08 | 0,94% | - |
| 19.03.2025 | 1,04 | 1,08 | 1,04 | 1,07 | 2,90% | - |
| 18.03.2025 | 1,05 | 1,07 | 1,03 | 1,04 | -2,82% | - |
| 17.03.2025 | 1,04 | 1,07 | 1,03 | 1,07 | 1,91% | - |
| 14.03.2025 | 1,05 | 1,08 | 1,02 | 1,05 | 0,00% | - |
| 13.03.2025 | 1,03 | 1,07 | 1,03 | 1,05 | 0,97% | - |
| 12.03.2025 | 1,05 | 1,06 | 1,01 | 1,04 | 0,73% | - |
| 11.03.2025 | 1,02 | 1,06 | 1,01 | 1,03 | 0,24% | - |
| 10.03.2025 | 1,03 | 1,06 | 1,02 | 1,03 | 0,00% | - |
| 07.03.2025 | 1,05 | 1,11 | 1,03 | 1,03 | -2,84% | - |
| 06.03.2025 | 1,10 | 1,15 | 1,05 | 1,06 | -1,86% | - |
| 05.03.2025 | 1,10 | 1,13 | 1,05 | 1,08 | -2,27% | - |
| 04.03.2025 | 1,17 | 1,17 | 1,10 | 1,10 | -6,78% | - |
| 03.03.2025 | 1,24 | 1,26 | 1,18 | 1,18 | -3,28% | - |
| 28.02.2025 | 1,08 | 1,22 | 1,08 | 1,22 | 11,93% | - |
| 27.02.2025 | 1,15 | 1,15 | 1,07 | 1,09 | -2,68% | - |
| 26.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -4,27% | 1.000,00 |
| 25.02.2025 | 1,21 | 1,24 | 1,15 | 1,17 | -1,68% | - |
| 24.02.2025 | 1,18 | 1,24 | 1,15 | 1,19 | 1,28% | - |
| 21.02.2025 | 1,17 | 1,33 | 1,16 | 1,18 | 0,86% | - |
| 20.02.2025 | 1,22 | 1,24 | 1,16 | 1,17 | -6,05% | - |
| 19.02.2025 | 1,26 | 1,28 | 1,15 | 1,24 | -0,40% | - |
| 18.02.2025 | 1,24 | 1,31 | 1,23 | 1,25 | 0,81% | - |
| 17.02.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 14.02.2025 | 1,26 | 1,32 | 1,22 | 1,24 | -3,14% | - |
| 13.02.2025 | 1,28 | 1,31 | 1,23 | 1,28 | -0,39% | - |
| 12.02.2025 | 1,28 | 1,33 | 1,26 | 1,28 | -1,54% | - |
| 11.02.2025 | 1,37 | 1,41 | 1,30 | 1,30 | -2,62% | - |
| 10.02.2025 | 1,38 | 1,39 | 1,30 | 1,34 | -2,55% | - |
| 07.02.2025 | 1,37 | 1,39 | 1,37 | 1,37 | 0,37% | - |
| 06.02.2025 | 1,37 | 1,47 | 1,34 | 1,37 | -0,36% | - |
| 05.02.2025 | 1,39 | 1,42 | 1,34 | 1,37 | -1,79% | - |
| 04.02.2025 | 1,40 | 1,44 | 1,37 | 1,40 | -0,36% | - |
| 03.02.2025 | 1,40 | 1,43 | 1,38 | 1,40 | -0,36% | - |
| 31.01.2025 | 1,40 | 1,45 | 1,34 | 1,41 | 1,81% | - |
| 30.01.2025 | 1,38 | 1,40 | 1,28 | 1,38 | 0,73% | - |
| 29.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | 100,00 |
| 28.01.2025 | 1,44 | 1,46 | 1,39 | 1,40 | -3,11% | - |
| 27.01.2025 | 1,54 | 1,54 | 1,40 | 1,45 | -4,93% | - |
| 24.01.2025 | 1,52 | 1,57 | 1,51 | 1,52 | -0,65% | - |
| 23.01.2025 | 1,52 | 1,56 | 1,49 | 1,53 | -0,33% | - |
| 22.01.2025 | 1,53 | 1,56 | 1,45 | 1,54 | 0,66% | - |
| 21.01.2025 | 1,45 | 1,62 | 1,45 | 1,53 | 5,90% | - |
| 20.01.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -3,36% | - |
| 17.01.2025 | 1,47 | 1,50 | 1,40 | 1,49 | 1,36% | - |
| 16.01.2025 | 1,45 | 1,47 | 1,41 | 1,47 | 0,00% | - |
| 15.01.2025 | 1,43 | 1,47 | 1,38 | 1,47 | 3,52% | - |
| 14.01.2025 | 1,47 | 1,53 | 1,40 | 1,42 | 2,16% | - |
| 13.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | 400,00 |
| 10.01.2025 | 1,48 | 1,48 | 1,35 | 1,36 | -7,48% | - |
| 09.01.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,34% | - |