0,208$
-7,96%
Echtzeit-Aktienkurs Sono Group N.V.
Bid:
Ask:
Aktienkurse zur Sono Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 2,06 | 2,09 | 1,97 | 2,05 | -1,44% | 365.851,00 |
| 04.06.2026 | 2,15 | 2,23 | 2,06 | 2,08 | -4,59% | 265.875,00 |
| 03.06.2026 | 2,24 | 2,29 | 2,10 | 2,18 | -2,24% | 223.089,00 |
| 02.06.2026 | 2,30 | 2,33 | 2,17 | 2,23 | -3,46% | 300.530,00 |
| 01.06.2026 | 2,33 | 2,47 | 2,26 | 2,31 | 0,43% | 217.621,00 |
| 29.05.2026 | 2,42 | 2,49 | 2,30 | 2,30 | -6,12% | 256.476,00 |
| 28.05.2026 | 2,58 | 2,58 | 2,40 | 2,45 | -2,00% | 162.098,00 |
| 27.05.2026 | 2,55 | 2,60 | 2,44 | 2,50 | -0,79% | 189.008,00 |
| 26.05.2026 | 2,53 | 2,60 | 2,48 | 2,52 | 1,20% | 224.766,00 |
| 22.05.2026 | 2,49 | 2,52 | 2,44 | 2,49 | 1,22% | 177.075,00 |
| 21.05.2026 | 2,44 | 2,47 | 2,33 | 2,46 | 2,07% | 175.601,00 |
| 20.05.2026 | 2,51 | 2,60 | 2,40 | 2,41 | 0,42% | 106.566,00 |
| 19.05.2026 | 2,43 | 2,48 | 2,32 | 2,40 | -2,83% | 189.128,00 |
| 18.05.2026 | 2,37 | 2,55 | 2,36 | 2,47 | 5,56% | 399.793,00 |
| 15.05.2026 | 2,58 | 2,62 | 2,29 | 2,34 | -9,30% | 652.669,00 |
| 14.05.2026 | 2,65 | 2,68 | 2,50 | 2,58 | -0,39% | 312.101,00 |
| 13.05.2026 | 2,64 | 2,66 | 2,52 | 2,59 | 0,39% | 248.980,00 |
| 12.05.2026 | 2,57 | 2,70 | 2,55 | 2,58 | 0,39% | 309.077,00 |
| 11.05.2026 | 2,55 | 2,60 | 2,51 | 2,57 | 0,39% | 155.079,00 |
| 08.05.2026 | 2,62 | 2,67 | 2,55 | 2,56 | -1,16% | 136.591,00 |
| 07.05.2026 | 2,65 | 2,67 | 2,53 | 2,59 | -1,15% | 239.261,00 |
| 06.05.2026 | 2,69 | 2,75 | 2,60 | 2,62 | -1,87% | 401.371,00 |
| 05.05.2026 | 2,71 | 2,76 | 2,61 | 2,67 | -2,91% | 157.901,00 |
| 04.05.2026 | 2,71 | 2,88 | 2,71 | 2,75 | 1,10% | 134.049,00 |
| 01.05.2026 | 2,79 | 2,79 | 2,64 | 2,72 | -1,63% | 151.457,00 |
| 30.04.2026 | 2,81 | 2,88 | 2,65 | 2,77 | -1,95% | 297.127,00 |
| 29.04.2026 | 2,84 | 2,93 | 2,81 | 2,82 | 0,00% | 127.230,00 |
| 28.04.2026 | 2,92 | 2,93 | 2,78 | 2,82 | -3,42% | 217.823,00 |
| 27.04.2026 | 2,95 | 2,98 | 2,85 | 2,92 | 0,34% | 287.996,00 |
| 24.04.2026 | 3,07 | 3,07 | 2,89 | 2,91 | -3,96% | 152.375,00 |
| 23.04.2026 | 3,11 | 3,12 | 2,87 | 3,03 | -2,26% | 296.085,00 |
| 22.04.2026 | 3,14 | 3,19 | 3,05 | 3,10 | 2,31% | 222.892,00 |
| 21.04.2026 | 3,37 | 3,37 | 3,01 | 3,03 | -8,73% | 226.330,00 |
| 20.04.2026 | 3,18 | 3,49 | 3,12 | 3,32 | 5,06% | 298.269,00 |
| 17.04.2026 | 3,25 | 3,28 | 3,04 | 3,16 | -1,56% | 300.601,00 |
| 16.04.2026 | 3,39 | 3,49 | 3,20 | 3,21 | -1,83% | 279.256,00 |
| 15.04.2026 | 3,18 | 3,49 | 3,15 | 3,27 | 4,47% | 445.300,00 |
| 14.04.2026 | 3,06 | 3,24 | 3,05 | 3,13 | 2,29% | 248.147,00 |
| 13.04.2026 | 2,76 | 3,06 | 2,72 | 3,06 | 12,92% | 357.280,00 |
| 10.04.2026 | 2,74 | 2,76 | 2,67 | 2,71 | -2,52% | 164.676,00 |
| 09.04.2026 | 2,75 | 2,89 | 2,65 | 2,78 | 0,00% | 152.447,00 |
| 08.04.2026 | 2,86 | 2,91 | 2,70 | 2,78 | 0,00% | 259.256,00 |
| 07.04.2026 | 2,81 | 2,81 | 2,61 | 2,78 | 0,00% | 120.299,00 |
| 06.04.2026 | 2,83 | 2,85 | 2,68 | 2,78 | -1,07% | 173.292,00 |
| 02.04.2026 | 2,71 | 2,88 | 2,67 | 2,81 | 4,46% | 148.747,00 |
| 01.04.2026 | 2,71 | 2,83 | 2,65 | 2,69 | 1,51% | 206.513,00 |
| 31.03.2026 | 2,51 | 2,77 | 2,51 | 2,65 | 4,33% | 237.115,00 |
| 30.03.2026 | 2,51 | 2,63 | 2,49 | 2,54 | 0,40% | 276.129,00 |
| 27.03.2026 | 2,77 | 2,78 | 2,51 | 2,53 | -8,00% | 262.614,00 |
| 26.03.2026 | 2,90 | 2,98 | 2,69 | 2,75 | -4,18% | 306.753,00 |
| 25.03.2026 | 3,06 | 3,18 | 2,83 | 2,87 | -5,59% | 309.296,00 |
| 24.03.2026 | 2,93 | 3,07 | 2,81 | 3,04 | 3,75% | 196.138,00 |
| 23.03.2026 | 2,88 | 3,10 | 2,79 | 2,93 | 5,78% | 396.266,00 |
| 20.03.2026 | 2,96 | 3,11 | 2,70 | 2,77 | -6,42% | 416.604,00 |
| 19.03.2026 | 2,90 | 3,26 | 2,73 | 2,96 | 0,85% | 639.063,00 |
| 18.03.2026 | 2,69 | 3,07 | 2,60 | 2,94 | 9,51% | 1.106.268,00 |
| 17.03.2026 | 2,58 | 2,69 | 2,25 | 2,68 | 4,28% | 792.708,00 |
| 16.03.2026 | 2,75 | 2,78 | 2,53 | 2,57 | -4,10% | 348.433,00 |
| 13.03.2026 | 2,83 | 2,91 | 2,62 | 2,68 | -2,55% | 583.561,00 |
| 12.03.2026 | 3,01 | 3,18 | 2,60 | 2,75 | -19,83% | 1.819.400,00 |
| 11.03.2026 | 4,19 | 4,20 | 3,30 | 3,43 | -10,21% | 1.579.304,00 |
| 10.03.2026 | 3,47 | 3,86 | 3,10 | 3,82 | 20,89% | 1.031.187,00 |
| 09.03.2026 | 3,25 | 3,80 | 2,69 | 3,16 | -3,66% | 2.151.763,00 |
| 06.03.2026 | 2,39 | 3,32 | 2,35 | 3,28 | 38,98% | 1.735.559,00 |
| 05.03.2026 | 2,14 | 2,39 | 2,02 | 2,36 | 10,02% | 660.178,00 |
| 04.03.2026 | 2,19 | 2,31 | 2,07 | 2,15 | 1,66% | 584.294,00 |
| 03.03.2026 | 2,40 | 2,40 | 2,01 | 2,11 | -12,45% | 748.070,00 |
| 02.03.2026 | 2,15 | 2,45 | 2,15 | 2,41 | 10,55% | 397.766,00 |
| 27.02.2026 | 2,19 | 2,22 | 2,12 | 2,18 | 0,93% | 239.326,00 |
| 26.02.2026 | 2,24 | 2,24 | 2,06 | 2,16 | 0,93% | 461.252,00 |
| 25.02.2026 | 2,04 | 2,20 | 2,00 | 2,14 | 8,08% | 555.326,00 |
| 24.02.2026 | 1,86 | 2,00 | 1,86 | 1,98 | 8,20% | 366.975,00 |
| 23.02.2026 | 1,79 | 1,85 | 1,75 | 1,83 | 5,17% | 235.702,00 |
| 20.02.2026 | 1,80 | 1,84 | 1,73 | 1,74 | -2,79% | 146.589,00 |
| 19.02.2026 | 1,70 | 1,83 | 1,70 | 1,79 | 5,29% | 319.499,00 |
| 18.02.2026 | 1,75 | 1,77 | 1,66 | 1,70 | -1,73% | 153.830,00 |
| 17.02.2026 | 1,80 | 1,80 | 1,65 | 1,73 | 0,00% | 248.303,00 |
| 13.02.2026 | 1,69 | 1,75 | 1,67 | 1,73 | 4,22% | 281.524,00 |
| 12.02.2026 | 1,67 | 1,72 | 1,62 | 1,66 | 0,61% | 173.985,00 |
| 11.02.2026 | 1,70 | 1,73 | 1,58 | 1,65 | -2,94% | 201.485,00 |
| 10.02.2026 | 1,72 | 1,73 | 1,68 | 1,70 | -0,58% | 327.608,00 |
| 09.02.2026 | 1,72 | 1,74 | 1,64 | 1,71 | 1,79% | 335.334,00 |
| 06.02.2026 | 1,46 | 1,74 | 1,45 | 1,68 | 19,15% | 777.917,00 |
| 05.02.2026 | 1,53 | 1,55 | 1,40 | 1,41 | -8,44% | 409.545,00 |
| 04.02.2026 | 1,50 | 1,54 | 1,43 | 1,54 | 1,32% | 568.634,00 |
| 03.02.2026 | 1,45 | 1,53 | 1,37 | 1,52 | 6,29% | 658.514,00 |
| 02.02.2026 | 1,53 | 1,55 | 1,42 | 1,43 | -4,03% | 719.807,00 |
| 30.01.2026 | 1,50 | 1,50 | 1,39 | 1,49 | -0,33% | 517.044,00 |
| 29.01.2026 | 1,43 | 1,50 | 1,36 | 1,50 | 6,03% | 526.455,00 |
| 28.01.2026 | 1,47 | 1,49 | 1,37 | 1,41 | -2,42% | 671.437,00 |
| 27.01.2026 | 1,57 | 1,57 | 1,38 | 1,45 | -3,02% | 737.965,00 |
| 26.01.2026 | 1,52 | 1,52 | 1,35 | 1,49 | -0,67% | 1.139.197,00 |
| 23.01.2026 | 1,60 | 1,60 | 1,29 | 1,50 | -37,76% | 8.461.579,00 |
| 22.01.2026 | 3,31 | 3,36 | 2,40 | 2,41 | -25,85% | 1.063.898,00 |
| 21.01.2026 | 3,85 | 4,07 | 3,20 | 3,25 | -14,25% | 634.743,00 |
| 20.01.2026 | 4,29 | 4,50 | 3,79 | 3,79 | -14,25% | 386.673,00 |
| 16.01.2026 | 4,53 | 4,79 | 4,31 | 4,42 | -2,43% | 85.964,00 |
| 15.01.2026 | 4,56 | 4,93 | 4,48 | 4,53 | -0,66% | 195.692,00 |
| 14.01.2026 | 4,28 | 4,56 | 4,24 | 4,56 | 6,54% | 142.945,00 |
| 13.01.2026 | 4,00 | 4,38 | 3,86 | 4,28 | 7,27% | 161.231,00 |