1,163$
-0,61%
Echtzeit-Aktienkurs Socket Mobile Inc.
Bid:
Ask:
Aktienkurse zur Socket Mobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,18 | 1,20 | 1,16 | 1,17 | 0,86% | 16.047,00 |
| 12.12.2025 | 1,14 | 1,20 | 1,14 | 1,16 | 1,75% | 11.457,00 |
| 11.12.2025 | 1,19 | 1,23 | 1,14 | 1,14 | -9,52% | 27.786,00 |
| 10.12.2025 | 1,21 | 1,29 | 1,21 | 1,26 | 2,44% | 11.170,00 |
| 09.12.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -1,60% | 4.518,00 |
| 08.12.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -2,34% | 9.429,00 |
| 05.12.2025 | 1,28 | 1,30 | 1,28 | 1,28 | -1,92% | 3.707,00 |
| 04.12.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 2,76% | 8.268,00 |
| 03.12.2025 | 1,24 | 1,28 | 1,24 | 1,27 | -0,39% | 15.104,00 |
| 02.12.2025 | 1,27 | 1,30 | 1,27 | 1,28 | 3,66% | 37.660,00 |
| 01.12.2025 | 1,19 | 1,30 | 0,97 | 1,23 | -6,82% | 92.229,00 |
| 28.11.2025 | 1,34 | 1,35 | 1,28 | 1,32 | -0,75% | 15.843,00 |
| 26.11.2025 | 1,31 | 1,36 | 1,31 | 1,33 | 3,50% | 83.241,00 |
| 25.11.2025 | 1,28 | 1,32 | 1,28 | 1,29 | 1,98% | 74.256,00 |
| 24.11.2025 | 1,23 | 1,29 | 1,22 | 1,26 | 4,13% | 56.813,00 |
| 21.11.2025 | 1,18 | 1,25 | 1,18 | 1,21 | 2,54% | 15.824,00 |
| 20.11.2025 | 1,22 | 1,23 | 1,15 | 1,18 | -2,48% | 42.700,00 |
| 19.11.2025 | 1,25 | 1,26 | 1,20 | 1,21 | -1,63% | 32.505,00 |
| 18.11.2025 | 1,28 | 1,28 | 1,17 | 1,23 | -3,15% | 79.471,00 |
| 17.11.2025 | 1,24 | 1,27 | 1,14 | 1,27 | 3,25% | 52.610,00 |
| 14.11.2025 | 1,20 | 1,25 | 1,13 | 1,23 | 0,82% | 38.734,00 |
| 13.11.2025 | 1,13 | 1,24 | 1,09 | 1,22 | 8,93% | 103.101,00 |
| 12.11.2025 | 1,09 | 1,12 | 1,07 | 1,12 | 2,75% | 13.070,00 |
| 11.11.2025 | 1,10 | 1,13 | 1,07 | 1,09 | -0,91% | 23.291,00 |
| 10.11.2025 | 1,10 | 1,10 | 1,03 | 1,10 | 0,00% | 32.459,00 |
| 07.11.2025 | 1,08 | 1,10 | 1,07 | 1,10 | 1,85% | 33.053,00 |
| 06.11.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 2,86% | 15.857,00 |
| 05.11.2025 | 1,03 | 1,06 | 1,00 | 1,05 | 0,19% | 43.132,00 |
| 04.11.2025 | 0,99 | 1,05 | 0,95 | 1,05 | 5,01% | 22.928,00 |
| 03.11.2025 | 0,94 | 1,01 | 0,93 | 1,00 | 5,72% | 20.816,00 |
| 31.10.2025 | 0,95 | 0,95 | 0,94 | 0,94 | 0,43% | 3.620,00 |
| 30.10.2025 | 0,95 | 0,95 | 0,92 | 0,94 | 1,08% | 15.779,00 |
| 29.10.2025 | 0,95 | 0,95 | 0,93 | 0,93 | -2,11% | 3.557,00 |
| 28.10.2025 | 0,92 | 0,95 | 0,92 | 0,95 | 0,21% | 25.166,00 |
| 27.10.2025 | 0,91 | 0,95 | 0,91 | 0,95 | 0,85% | 10.343,00 |
| 24.10.2025 | 0,94 | 0,95 | 0,94 | 0,94 | -1,32% | 5.592,00 |
| 23.10.2025 | 0,94 | 0,95 | 0,93 | 0,95 | -2,50% | 45.526,00 |
| 22.10.2025 | 1,01 | 1,01 | 0,91 | 0,98 | -0,65% | 73.494,00 |
| 21.10.2025 | 0,97 | 0,99 | 0,92 | 0,98 | 3,73% | 17.393,00 |
| 20.10.2025 | 0,94 | 0,96 | 0,93 | 0,95 | -0,06% | 11.527,00 |
| 17.10.2025 | 0,97 | 0,97 | 0,94 | 0,95 | -2,22% | - |
| 16.10.2025 | 0,99 | 0,99 | 0,95 | 0,97 | -2,50% | 7.182,00 |
| 15.10.2025 | 0,98 | 1,00 | 0,98 | 1,00 | -0,50% | 14.472,00 |
| 14.10.2025 | 0,96 | 1,02 | 0,94 | 1,00 | 3,17% | 17.912,00 |
| 13.10.2025 | 0,96 | 0,98 | 0,96 | 0,97 | 2,03% | 18.485,00 |
| 10.10.2025 | 1,07 | 1,07 | 0,82 | 0,95 | -9,52% | 151.730,00 |
| 09.10.2025 | 1,04 | 1,06 | 1,03 | 1,05 | 1,39% | 33.282,00 |
| 08.10.2025 | 1,01 | 1,05 | 1,01 | 1,04 | 1,06% | 20.240,00 |
| 07.10.2025 | 1,03 | 1,04 | 1,01 | 1,02 | 0,46% | 16.440,00 |
| 06.10.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 0,00% | 27.882,00 |
| 03.10.2025 | 1,02 | 1,03 | 1,01 | 1,02 | 0,00% | 25.418,00 |
| 02.10.2025 | 1,03 | 1,03 | 1,01 | 1,02 | 0,00% | 10.163,00 |
| 01.10.2025 | 1,02 | 1,03 | 1,02 | 1,02 | -0,97% | 3.409,00 |
| 30.09.2025 | 1,03 | 1,03 | 1,02 | 1,03 | 0,97% | 4.211,00 |
| 29.09.2025 | 1,03 | 1,04 | 1,02 | 1,02 | 0,01% | 4.510,00 |
| 26.09.2025 | 1,02 | 1,02 | 1,01 | 1,02 | 0,00% | 5.398,00 |
| 25.09.2025 | 1,02 | 1,03 | 1,02 | 1,02 | -1,92% | 3.455,00 |
| 24.09.2025 | 1,03 | 1,05 | 1,02 | 1,04 | 0,00% | 6.378,00 |
| 23.09.2025 | 1,03 | 1,04 | 1,01 | 1,04 | -0,95% | 17.477,00 |
| 22.09.2025 | 1,05 | 1,05 | 1,03 | 1,05 | -0,94% | 3.664,00 |
| 19.09.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 0,87% | 7.844,00 |
| 18.09.2025 | 1,05 | 1,06 | 1,05 | 1,05 | 2,03% | 13.260,00 |
| 17.09.2025 | 1,04 | 1,06 | 1,03 | 1,03 | -0,48% | 10.617,00 |
| 16.09.2025 | 1,05 | 1,05 | 1,02 | 1,04 | -1,90% | 16.377,00 |
| 15.09.2025 | 1,02 | 1,10 | 1,01 | 1,06 | 3,94% | 83.243,00 |
| 12.09.2025 | 1,02 | 1,03 | 1,00 | 1,02 | 0,50% | 11.893,00 |
| 11.09.2025 | 1,02 | 1,03 | 1,00 | 1,01 | -0,98% | 16.891,00 |
| 10.09.2025 | 1,04 | 1,04 | 1,01 | 1,02 | -1,61% | 9.825,00 |
| 09.09.2025 | 1,04 | 1,04 | 1,02 | 1,04 | 0,65% | 6.378,00 |
| 08.09.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -1,06% | 3.642,00 |
| 05.09.2025 | 1,05 | 1,05 | 1,03 | 1,04 | 0,10% | 9.621,00 |
| 04.09.2025 | 1,05 | 1,07 | 1,04 | 1,04 | -2,80% | 7.467,00 |
| 03.09.2025 | 1,08 | 1,08 | 1,05 | 1,07 | 0,92% | 7.286,00 |
| 02.09.2025 | 1,02 | 1,08 | 1,02 | 1,06 | 0,02% | 3.861,00 |
| 29.08.2025 | 1,06 | 1,10 | 1,01 | 1,06 | -0,28% | 14.401,00 |
| 28.08.2025 | 1,02 | 1,10 | 1,02 | 1,06 | 3,20% | 3.003,00 |
| 27.08.2025 | 1,02 | 1,03 | 1,02 | 1,03 | -0,08% | 2.618,00 |
| 26.08.2025 | 1,03 | 1,03 | 1,00 | 1,03 | 2,06% | 2.068,00 |
| 25.08.2025 | 1,02 | 1,05 | 1,01 | 1,01 | 0,46% | 5.223,00 |
| 22.08.2025 | 1,03 | 1,09 | 0,85 | 1,01 | -5,60% | 87.421,00 |
| 21.08.2025 | 1,06 | 1,07 | 1,03 | 1,07 | 0,47% | 16.993,00 |
| 20.08.2025 | 1,03 | 1,06 | 0,99 | 1,06 | 2,91% | 9.781,00 |
| 19.08.2025 | 1,03 | 1,06 | 1,02 | 1,03 | 0,98% | 4.933,00 |
| 18.08.2025 | 1,00 | 1,05 | 1,00 | 1,02 | -2,86% | 8.973,00 |
| 15.08.2025 | 1,02 | 1,05 | 0,97 | 1,05 | 2,94% | 8.496,00 |
| 14.08.2025 | 0,93 | 1,06 | 0,92 | 1,02 | 8,52% | 34.269,00 |
| 13.08.2025 | 0,94 | 0,94 | 0,93 | 0,94 | 2,34% | 14.917,00 |
| 12.08.2025 | 0,99 | 0,99 | 0,90 | 0,92 | -4,33% | 31.137,00 |
| 11.08.2025 | 0,99 | 1,01 | 0,96 | 0,96 | 1,45% | 21.126,00 |
| 08.08.2025 | 1,00 | 1,01 | 0,95 | 0,95 | -1,43% | 27.550,00 |
| 07.08.2025 | 1,09 | 1,09 | 0,95 | 0,96 | -4,00% | 31.246,00 |
| 06.08.2025 | 1,07 | 1,12 | 1,00 | 1,00 | -5,66% | 26.781,00 |
| 05.08.2025 | 1,15 | 1,15 | 1,05 | 1,06 | -6,31% | 13.872,00 |
| 04.08.2025 | 1,09 | 1,13 | 1,03 | 1,13 | 1,83% | 12.491,00 |
| 01.08.2025 | 1,11 | 1,15 | 1,05 | 1,11 | -0,79% | 8.985,00 |
| 31.07.2025 | 1,11 | 1,20 | 1,11 | 1,12 | -3,99% | 5.085,00 |
| 30.07.2025 | 1,11 | 1,21 | 1,11 | 1,17 | 3,05% | 6.002,00 |
| 29.07.2025 | 1,16 | 1,19 | 1,13 | 1,13 | -4,63% | 4.937,00 |
| 28.07.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 0,16% | 827,00 |
| 25.07.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -0,14% | 1.350,00 |