1,089$
0,80%
Echtzeit-Aktienkurs Socket Mobile Inc.
Bid:
Ask:
Aktienkurse zur Socket Mobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 1,21 | 1,21 | 1,16 | 1,19 | -2,13% | 8.505,00 |
| 23.07.2025 | 1,20 | 1,23 | 1,16 | 1,21 | 1,04% | 12.848,00 |
| 22.07.2025 | 1,21 | 1,23 | 1,18 | 1,20 | -0,70% | 8.587,00 |
| 21.07.2025 | 1,18 | 1,25 | 1,18 | 1,21 | 1,55% | 32.048,00 |
| 18.07.2025 | 1,16 | 1,22 | 1,16 | 1,19 | -2,46% | 4.788,00 |
| 17.07.2025 | 1,24 | 1,25 | 1,17 | 1,22 | 0,83% | 9.372,00 |
| 16.07.2025 | 1,22 | 1,24 | 1,17 | 1,21 | -2,02% | 9.665,00 |
| 15.07.2025 | 1,20 | 1,24 | 1,17 | 1,24 | 3,78% | 8.063,00 |
| 14.07.2025 | 1,22 | 1,22 | 1,17 | 1,19 | -2,14% | 9.538,00 |
| 11.07.2025 | 1,24 | 1,25 | 1,18 | 1,22 | -1,90% | 9.315,00 |
| 10.07.2025 | 1,23 | 1,25 | 1,23 | 1,24 | -0,03% | 4.007,00 |
| 09.07.2025 | 1,24 | 1,25 | 1,22 | 1,24 | 3,33% | 10.812,00 |
| 08.07.2025 | 1,15 | 1,25 | 1,14 | 1,20 | 5,26% | 44.247,00 |
| 07.07.2025 | 1,15 | 1,17 | 1,14 | 1,14 | 0,00% | 7.205,00 |
| 03.07.2025 | 1,14 | 1,17 | 1,14 | 1,14 | 0,88% | 4.217,00 |
| 02.07.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -0,87% | 4.427,00 |
| 01.07.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -0,88% | 5.145,00 |
| 30.06.2025 | 1,19 | 1,19 | 1,13 | 1,15 | -0,85% | 4.983,00 |
| 27.06.2025 | 1,11 | 1,16 | 1,11 | 1,16 | 2,65% | 6.711,00 |
| 26.06.2025 | 1,11 | 1,17 | 1,11 | 1,13 | 1,73% | 16.591,00 |
| 25.06.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -1,69% | 5.056,00 |
| 24.06.2025 | 1,16 | 1,19 | 1,12 | 1,13 | -0,89% | 2.563,00 |
| 23.06.2025 | 1,14 | 1,16 | 1,13 | 1,14 | 0,00% | 7.416,00 |
| 20.06.2025 | 1,13 | 1,20 | 1,13 | 1,14 | 0,49% | 11.335,00 |
| 18.06.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 1,29% | 22.426,00 |