0,416$
-17,79%
Echtzeit-Aktienkurs Sonim Technologies Inc.
Bid:
Ask:
Aktienkurse zur Sonim Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 3,77 | 3,99 | 3,66 | 3,70 | -2,04% | 49.871,00 |
| 12.12.2024 | 3,50 | 3,83 | 3,50 | 3,78 | 2,39% | 12.437,00 |
| 11.12.2024 | 3,33 | 3,78 | 3,33 | 3,69 | 12,13% | 20.593,00 |
| 10.12.2024 | 3,20 | 3,54 | 3,19 | 3,29 | -0,30% | 42.434,00 |
| 09.12.2024 | 3,30 | 3,38 | 3,07 | 3,30 | 2,17% | 22.251,00 |
| 06.12.2024 | 3,19 | 3,35 | 3,15 | 3,23 | 1,60% | 9.637,00 |
| 05.12.2024 | 3,08 | 3,18 | 2,90 | 3,18 | 2,22% | 8.470,00 |
| 04.12.2024 | 3,02 | 3,29 | 2,90 | 3,11 | -0,32% | 120.677,00 |
| 03.12.2024 | 3,21 | 3,36 | 3,01 | 3,12 | -6,02% | 72.800,00 |
| 02.12.2024 | 3,40 | 3,49 | 3,29 | 3,32 | 0,30% | 9.003,00 |
| 29.11.2024 | 3,21 | 3,49 | 3,11 | 3,31 | -0,60% | 26.198,00 |
| 27.11.2024 | 3,22 | 3,39 | 3,13 | 3,33 | 1,90% | 21.766,00 |
| 26.11.2024 | 3,44 | 3,51 | 3,22 | 3,27 | -5,25% | 12.822,00 |
| 25.11.2024 | 3,36 | 3,49 | 3,30 | 3,45 | 2,65% | 6.053,00 |
| 22.11.2024 | 3,34 | 3,36 | 3,20 | 3,36 | 6,67% | 32.175,00 |
| 20.11.2024 | 3,15 | 3,28 | 3,15 | 3,15 | -1,16% | 4.988,00 |
| 19.11.2024 | 3,07 | 3,29 | 3,07 | 3,19 | 2,48% | 12.542,00 |
| 18.11.2024 | 3,23 | 3,29 | 3,01 | 3,11 | -4,01% | 36.485,00 |
| 15.11.2024 | 3,39 | 3,39 | 3,15 | 3,24 | 0,34% | 2.920,00 |
| 14.11.2024 | 3,49 | 3,49 | 3,14 | 3,23 | -2,45% | 6.630,00 |
| 13.11.2024 | 3,27 | 3,56 | 3,27 | 3,31 | -6,50% | 9.537,00 |
| 12.11.2024 | 3,30 | 3,55 | 3,30 | 3,54 | 5,67% | 4.625,00 |
| 11.11.2024 | 3,32 | 3,49 | 3,30 | 3,35 | -3,37% | 10.559,00 |
| 08.11.2024 | 3,42 | 3,48 | 3,33 | 3,47 | 0,49% | 8.284,00 |
| 07.11.2024 | 3,64 | 3,64 | 3,29 | 3,45 | -0,29% | 5.870,00 |
| 06.11.2024 | 3,45 | 3,69 | 3,36 | 3,46 | 1,47% | 34.967,00 |
| 05.11.2024 | 3,35 | 3,41 | 3,35 | 3,41 | 3,27% | 3.197,00 |
| 04.11.2024 | 3,40 | 3,40 | 3,24 | 3,30 | -0,39% | 2.300,00 |
| 01.11.2024 | 3,40 | 3,40 | 3,30 | 3,32 | -1,04% | 1.121,00 |
| 31.10.2024 | 3,29 | 3,37 | 3,29 | 3,35 | -3,74% | 2.423,00 |
| 30.10.2024 | 3,65 | 3,65 | 3,25 | 3,48 | -5,69% | 18.853,00 |
| 29.10.2024 | 3,65 | 3,74 | 3,55 | 3,69 | 0,82% | 1.120,00 |
| 28.10.2024 | 3,69 | 3,78 | 3,56 | 3,66 | 0,27% | 3.542,00 |
| 25.10.2024 | 3,66 | 3,71 | 3,52 | 3,65 | -1,35% | 13.917,00 |
| 24.10.2024 | 3,75 | 3,88 | 3,54 | 3,70 | -0,96% | 17.243,00 |
| 23.10.2024 | 3,76 | 3,93 | 3,67 | 3,74 | -3,71% | 13.250,00 |
| 22.10.2024 | 3,95 | 4,10 | 3,84 | 3,88 | 2,37% | 31.394,00 |
| 21.10.2024 | 3,53 | 3,79 | 3,53 | 3,79 | 7,37% | 18.381,00 |
| 18.10.2024 | 3,35 | 3,59 | 3,35 | 3,53 | 7,95% | 14.501,00 |
| 17.10.2024 | 3,26 | 3,37 | 3,26 | 3,27 | -0,30% | 7.138,00 |
| 16.10.2024 | 3,11 | 3,55 | 3,07 | 3,28 | 1,86% | 22.614,00 |
| 15.10.2024 | 3,03 | 3,24 | 3,02 | 3,22 | 2,22% | 2.147,00 |
| 14.10.2024 | 2,99 | 3,17 | 2,91 | 3,15 | 7,66% | 5.386,00 |
| 11.10.2024 | 2,87 | 2,93 | 2,87 | 2,93 | -1,15% | 950,00 |
| 10.10.2024 | 2,87 | 2,96 | 2,87 | 2,96 | -0,34% | 3.901,00 |
| 09.10.2024 | 2,84 | 3,05 | 2,84 | 2,97 | 4,58% | 20.822,00 |
| 08.10.2024 | 2,91 | 2,92 | 2,84 | 2,84 | 1,07% | 9.295,00 |
| 07.10.2024 | 2,85 | 2,94 | 2,75 | 2,81 | -0,71% | 13.546,00 |
| 04.10.2024 | 2,75 | 2,95 | 2,75 | 2,83 | 1,80% | 3.494,00 |
| 03.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | 606,00 |
| 02.10.2024 | 2,74 | 2,80 | 2,67 | 2,80 | -0,36% | 5.466,00 |
| 01.10.2024 | 3,00 | 3,05 | 2,81 | 2,81 | -2,94% | 10.560,00 |
| 30.09.2024 | 3,08 | 3,08 | 2,79 | 2,90 | -1,53% | 4.184,00 |
| 27.09.2024 | 3,01 | 3,11 | 2,81 | 2,94 | -1,01% | 13.347,00 |
| 26.09.2024 | 2,77 | 2,98 | 2,63 | 2,97 | 10,00% | 14.345,00 |
| 25.09.2024 | 2,96 | 3,03 | 2,63 | 2,70 | -7,85% | 11.836,00 |
| 24.09.2024 | 3,10 | 3,48 | 2,88 | 2,93 | -5,79% | 69.682,00 |
| 23.09.2024 | 2,69 | 3,50 | 2,60 | 3,11 | 18,70% | 108.738,00 |
| 20.09.2024 | 2,64 | 2,70 | 2,58 | 2,62 | -1,54% | 7.979,00 |
| 19.09.2024 | 2,71 | 2,71 | 2,63 | 2,66 | 2,35% | 17.221,00 |
| 18.09.2024 | 2,65 | 2,70 | 2,60 | 2,60 | -1,89% | 2.628,00 |
| 17.09.2024 | 2,70 | 2,70 | 2,60 | 2,65 | -2,57% | 3.292,00 |
| 16.09.2024 | 2,71 | 2,83 | 2,65 | 2,72 | 0,37% | 9.857,00 |
| 13.09.2024 | 2,69 | 2,80 | 2,59 | 2,71 | 3,44% | 16.858,00 |
| 12.09.2024 | 2,54 | 2,75 | 2,39 | 2,62 | 1,95% | 22.475,00 |
| 11.09.2024 | 2,35 | 2,57 | 2,33 | 2,57 | 5,76% | 59.159,00 |
| 10.09.2024 | 2,45 | 2,45 | 2,36 | 2,43 | 0,04% | 2.019,00 |
| 09.09.2024 | 2,32 | 2,47 | 2,32 | 2,43 | -0,04% | 4.499,00 |
| 06.09.2024 | 2,50 | 2,53 | 2,42 | 2,43 | 0,00% | 6.254,00 |
| 05.09.2024 | 2,43 | 2,48 | 2,42 | 2,43 | -1,06% | 16.944,00 |
| 04.09.2024 | 2,43 | 2,46 | 2,42 | 2,46 | 0,24% | 18.419,00 |
| 03.09.2024 | 2,55 | 2,55 | 2,42 | 2,45 | -5,04% | 7.853,00 |
| 30.08.2024 | 2,65 | 2,72 | 2,51 | 2,58 | -0,39% | 21.059,00 |
| 29.08.2024 | 2,47 | 2,64 | 2,47 | 2,59 | 4,02% | 27.561,00 |
| 28.08.2024 | 2,42 | 2,86 | 2,42 | 2,49 | 3,75% | 300.074,00 |
| 27.08.2024 | 2,49 | 2,64 | 2,40 | 2,40 | -3,61% | 11.932,00 |
| 26.08.2024 | 2,52 | 2,79 | 2,41 | 2,49 | -0,40% | 13.408,00 |
| 23.08.2024 | 2,62 | 2,69 | 2,34 | 2,50 | 0,00% | 37.729,00 |
| 22.08.2024 | 2,56 | 2,69 | 2,41 | 2,50 | -2,19% | 18.857,00 |
| 21.08.2024 | 2,50 | 2,57 | 2,41 | 2,56 | 3,90% | 24.379,00 |
| 20.08.2024 | 2,71 | 2,79 | 2,46 | 2,46 | -10,38% | 18.917,00 |
| 19.08.2024 | 2,81 | 3,05 | 2,62 | 2,75 | -6,95% | 57.456,00 |
| 16.08.2024 | 3,18 | 3,31 | 2,86 | 2,95 | -7,81% | 88.961,00 |
| 15.08.2024 | 3,15 | 3,27 | 3,10 | 3,20 | 0,00% | 23.918,00 |
| 14.08.2024 | 3,27 | 3,29 | 3,06 | 3,20 | -3,03% | 14.511,00 |
| 13.08.2024 | 3,09 | 3,42 | 3,09 | 3,30 | 5,77% | 10.784,00 |
| 12.08.2024 | 2,92 | 3,20 | 2,92 | 3,12 | 5,76% | 16.349,00 |
| 09.08.2024 | 2,90 | 2,95 | 2,81 | 2,95 | 1,72% | 5.405,00 |
| 08.08.2024 | 2,79 | 2,93 | 2,76 | 2,90 | 1,05% | 15.015,00 |
| 07.08.2024 | 2,98 | 2,98 | 2,84 | 2,87 | -4,01% | 26.039,00 |
| 06.08.2024 | 3,10 | 3,15 | 2,97 | 2,99 | -4,17% | 17.588,00 |
| 05.08.2024 | 3,21 | 3,25 | 3,08 | 3,12 | -6,87% | 26.504,00 |
| 02.08.2024 | 3,31 | 3,39 | 3,31 | 3,35 | -2,33% | 27.828,00 |
| 01.08.2024 | 3,66 | 3,72 | 3,32 | 3,43 | -8,78% | 59.251,00 |
| 31.07.2024 | 3,76 | 3,78 | 3,56 | 3,76 | 1,90% | 13.283,00 |
| 30.07.2024 | 3,45 | 3,76 | 3,45 | 3,69 | 5,73% | 43.714,00 |
| 29.07.2024 | 3,38 | 3,54 | 3,30 | 3,49 | 1,16% | 24.948,00 |
| 26.07.2024 | 3,44 | 3,50 | 3,37 | 3,45 | 2,07% | 13.150,00 |
| 25.07.2024 | 3,28 | 3,54 | 3,25 | 3,38 | 3,36% | 47.825,00 |
| 24.07.2024 | 3,33 | 3,49 | 3,24 | 3,27 | -9,42% | 128.486,00 |