1,082$
-0,29%
Echtzeit-Aktienkurs Socket Mobile Inc.
Bid:
Ask:
Aktienkurse zur Socket Mobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -1,38% | 3.353,00 |
| 29.05.2025 | 1,08 | 1,10 | 1,07 | 1,09 | -0,91% | 3.617,00 |
| 28.05.2025 | 1,07 | 1,15 | 1,06 | 1,10 | -1,35% | 10.252,00 |
| 27.05.2025 | 1,08 | 1,16 | 1,07 | 1,11 | -0,89% | 16.188,00 |
| 23.05.2025 | 1,06 | 1,15 | 1,06 | 1,12 | 5,56% | 12.518,00 |
| 22.05.2025 | 1,06 | 1,12 | 1,06 | 1,06 | -1,76% | 7.783,00 |
| 21.05.2025 | 1,15 | 1,15 | 1,08 | 1,08 | 0,93% | 12.682,00 |
| 20.05.2025 | 1,16 | 1,16 | 1,06 | 1,07 | -7,76% | 22.829,00 |
| 19.05.2025 | 1,15 | 1,20 | 1,12 | 1,16 | 0,87% | 4.383,00 |
| 16.05.2025 | 1,15 | 1,21 | 1,15 | 1,15 | -0,91% | 7.269,00 |
| 15.05.2025 | 1,17 | 1,20 | 1,16 | 1,16 | -5,64% | 3.276,00 |
| 14.05.2025 | 1,20 | 1,26 | 1,14 | 1,23 | -0,05% | 21.375,00 |
| 13.05.2025 | 1,21 | 1,25 | 1,21 | 1,23 | 0,05% | 5.460,00 |
| 12.05.2025 | 1,28 | 1,28 | 1,18 | 1,23 | -3,15% | 15.785,00 |
| 09.05.2025 | 1,27 | 1,27 | 1,25 | 1,27 | 2,55% | 1.543,00 |
| 08.05.2025 | 1,24 | 1,25 | 1,22 | 1,24 | 3,54% | 2.566,00 |
| 07.05.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -1,56% | 962,00 |
| 06.05.2025 | 1,20 | 1,23 | 1,20 | 1,22 | -1,22% | 5.692,00 |
| 05.05.2025 | 1,25 | 1,28 | 1,21 | 1,23 | -5,38% | 10.803,00 |
| 02.05.2025 | 1,31 | 1,31 | 1,26 | 1,30 | 1,56% | 8.006,00 |
| 01.05.2025 | 1,22 | 1,29 | 1,16 | 1,28 | 6,67% | 26.607,00 |
| 30.04.2025 | 1,17 | 1,25 | 1,17 | 1,20 | -2,44% | 8.185,00 |
| 29.04.2025 | 1,16 | 1,23 | 1,15 | 1,23 | 4,24% | 6.172,00 |
| 28.04.2025 | 1,23 | 1,23 | 1,14 | 1,18 | -2,48% | 9.526,00 |
| 25.04.2025 | 1,25 | 1,28 | 1,21 | 1,21 | -6,20% | 9.391,00 |
| 24.04.2025 | 1,30 | 1,31 | 1,22 | 1,29 | -1,53% | 23.913,00 |
| 23.04.2025 | 1,30 | 1,31 | 1,27 | 1,31 | 0,77% | 11.653,00 |
| 22.04.2025 | 1,29 | 1,30 | 1,22 | 1,30 | 1,56% | 8.057,00 |
| 21.04.2025 | 1,13 | 1,29 | 1,13 | 1,28 | 11,30% | 67.068,00 |
| 17.04.2025 | 1,10 | 1,16 | 1,10 | 1,15 | 0,88% | 5.309,00 |
| 16.04.2025 | 1,06 | 1,14 | 1,06 | 1,14 | 1,79% | 7.610,00 |
| 15.04.2025 | 1,10 | 1,14 | 1,07 | 1,12 | 1,73% | 10.577,00 |
| 14.04.2025 | 1,08 | 1,11 | 1,03 | 1,10 | 5,87% | 31.857,00 |
| 11.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,39% | 1.321,00 |
| 10.04.2025 | 1,01 | 1,05 | 1,00 | 1,04 | 2,57% | 2.391,00 |
| 09.04.2025 | 0,97 | 1,08 | 0,95 | 1,01 | 1,05% | 16.934,00 |
| 08.04.2025 | 1,04 | 1,06 | 1,00 | 1,00 | 0,96% | 5.129,00 |
| 07.04.2025 | 0,95 | 1,02 | 0,95 | 0,99 | 0,30% | 4.549,00 |
| 04.04.2025 | 1,00 | 1,04 | 0,98 | 0,99 | -3,24% | 20.853,00 |
| 03.04.2025 | 1,08 | 1,08 | 1,02 | 1,02 | -8,11% | 15.235,00 |
| 02.04.2025 | 1,09 | 1,12 | 1,09 | 1,11 | 0,00% | 10.405,00 |
| 01.04.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -1,77% | 2.304,00 |
| 31.03.2025 | 1,14 | 1,14 | 1,12 | 1,13 | 0,00% | 2.047,00 |
| 28.03.2025 | 1,15 | 1,16 | 1,13 | 1,13 | -2,15% | 8.225,00 |
| 27.03.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 2,19% | 941,00 |
| 26.03.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -0,88% | 13.796,00 |
| 25.03.2025 | 1,14 | 1,15 | 1,12 | 1,14 | -0,87% | 4.791,00 |
| 24.03.2025 | 1,15 | 1,27 | 1,12 | 1,15 | -4,17% | 4.815,00 |
| 21.03.2025 | 1,17 | 1,23 | 1,15 | 1,20 | 4,35% | 14.947,00 |
| 20.03.2025 | 1,17 | 1,18 | 1,15 | 1,15 | 0,00% | 842,00 |
| 19.03.2025 | 1,13 | 1,18 | 1,13 | 1,15 | 0,00% | 2.091,00 |
| 18.03.2025 | 1,11 | 1,16 | 1,11 | 1,15 | -0,86% | 7.859,00 |
| 17.03.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 0,00% | 8.645,00 |
| 14.03.2025 | 1,14 | 1,17 | 1,11 | 1,16 | 1,75% | 49.367,00 |
| 13.03.2025 | 1,15 | 1,15 | 1,12 | 1,14 | 0,88% | 18.006,00 |
| 12.03.2025 | 1,12 | 1,14 | 1,10 | 1,13 | 0,00% | 15.256,00 |
| 11.03.2025 | 1,14 | 1,14 | 1,11 | 1,13 | 0,89% | 7.383,00 |
| 10.03.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 0,63% | 6.226,00 |
| 07.03.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -1,50% | 4.370,00 |
| 06.03.2025 | 1,16 | 1,20 | 1,13 | 1,13 | -5,04% | 2.063,00 |
| 05.03.2025 | 1,15 | 1,21 | 1,14 | 1,19 | 2,59% | 13.862,00 |
| 04.03.2025 | 1,16 | 1,20 | 1,15 | 1,16 | -4,92% | 11.872,00 |
| 03.03.2025 | 1,27 | 1,27 | 1,22 | 1,22 | -4,69% | 5.973,00 |
| 28.02.2025 | 1,13 | 1,28 | 1,12 | 1,28 | 14,29% | 29.715,00 |
| 27.02.2025 | 1,19 | 1,20 | 1,10 | 1,12 | -6,67% | 33.337,00 |
| 26.02.2025 | 1,18 | 1,22 | 1,18 | 1,20 | -1,64% | 11.102,00 |
| 25.02.2025 | 1,26 | 1,26 | 1,20 | 1,22 | -3,17% | 18.637,00 |
| 24.02.2025 | 1,29 | 1,33 | 1,19 | 1,26 | 2,44% | 26.248,00 |
| 21.02.2025 | 1,28 | 1,30 | 1,23 | 1,23 | 0,82% | 25.875,00 |
| 20.02.2025 | 1,20 | 1,27 | 1,20 | 1,22 | -3,94% | 4.942,00 |
| 19.02.2025 | 1,26 | 1,32 | 1,20 | 1,27 | -3,05% | 29.924,00 |
| 18.02.2025 | 1,33 | 1,35 | 1,26 | 1,31 | 1,23% | 9.615,00 |
| 17.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,32% | - |
| 14.02.2025 | 1,35 | 1,35 | 1,28 | 1,29 | -1,53% | 7.766,00 |
| 13.02.2025 | 1,36 | 1,37 | 1,26 | 1,31 | -1,50% | 10.561,00 |
| 12.02.2025 | 1,30 | 1,40 | 1,30 | 1,33 | 0,76% | 20.608,00 |
| 11.02.2025 | 1,38 | 1,50 | 1,28 | 1,32 | -6,38% | 20.762,00 |
| 10.02.2025 | 1,35 | 1,41 | 1,33 | 1,41 | -0,70% | 24.017,00 |
| 07.02.2025 | 1,45 | 1,45 | 1,40 | 1,42 | 0,00% | 7.544,00 |
| 06.02.2025 | 1,45 | 1,50 | 1,38 | 1,42 | 0,00% | 31.129,00 |
| 05.02.2025 | 1,36 | 1,49 | 1,25 | 1,42 | -1,73% | 38.794,00 |
| 04.02.2025 | 1,43 | 1,49 | 1,41 | 1,45 | 0,35% | 13.049,00 |
| 03.02.2025 | 1,35 | 1,46 | 1,35 | 1,44 | -0,69% | 8.613,00 |
| 31.01.2025 | 1,40 | 1,51 | 1,37 | 1,45 | 0,00% | 25.648,00 |
| 30.01.2025 | 1,42 | 1,45 | 1,41 | 1,45 | 1,40% | 13.562,00 |
| 29.01.2025 | 1,60 | 1,60 | 1,34 | 1,43 | -2,05% | 18.666,00 |
| 28.01.2025 | 1,49 | 1,50 | 1,45 | 1,46 | -2,99% | 12.382,00 |
| 27.01.2025 | 1,53 | 1,55 | 1,41 | 1,51 | -6,81% | 15.089,00 |
| 24.01.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,57% | 8.682,00 |
| 23.01.2025 | 1,57 | 1,63 | 1,57 | 1,59 | 0,63% | 6.665,00 |
| 22.01.2025 | 1,63 | 1,63 | 1,56 | 1,58 | -0,63% | 49.891,00 |
| 21.01.2025 | 1,52 | 1,72 | 1,51 | 1,59 | 6,61% | 122.130,00 |
| 17.01.2025 | 1,54 | 1,54 | 1,49 | 1,49 | -1,23% | 13.785,00 |
| 16.01.2025 | 1,47 | 1,53 | 1,47 | 1,51 | 1,61% | 2.232,00 |
| 15.01.2025 | 1,46 | 1,50 | 1,43 | 1,49 | 1,10% | 10.748,00 |
| 14.01.2025 | 1,50 | 1,50 | 1,45 | 1,47 | -2,00% | 15.327,00 |
| 13.01.2025 | 1,40 | 1,51 | 1,38 | 1,50 | 7,91% | 11.323,00 |
| 10.01.2025 | 1,37 | 1,51 | 1,37 | 1,39 | -8,55% | 7.887,00 |
| 08.01.2025 | 1,54 | 1,54 | 1,50 | 1,52 | -0,65% | 9.964,00 |
| 07.01.2025 | 1,50 | 1,54 | 1,47 | 1,53 | 2,00% | 19.164,00 |