54,975€
1,76%
Echtzeit-Aktienkurs Soleno Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Soleno Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 48,16 | 56,58 | 48,15 | 54,03 | 12,81% | - |
| 23.09.2025 | 47,95 | 49,48 | 47,00 | 47,89 | -1,80% | - |
| 22.09.2025 | 46,60 | 49,28 | 45,85 | 48,77 | 4,08% | - |
| 19.09.2025 | 49,08 | 49,30 | 46,46 | 46,86 | -1,80% | - |
| 18.09.2025 | 43,21 | 47,90 | 43,01 | 47,72 | 11,05% | - |
| 17.09.2025 | 41,92 | 43,08 | 41,91 | 42,97 | 0,07% | - |
| 16.09.2025 | 43,41 | 43,61 | 41,28 | 42,94 | -2,23% | - |
| 15.09.2025 | 45,74 | 45,78 | 43,24 | 43,92 | -1,77% | - |
| 12.09.2025 | 48,34 | 48,66 | 44,63 | 44,71 | -13,18% | - |
| 11.09.2025 | 51,38 | 52,40 | 51,19 | 51,50 | 0,05% | - |
| 10.09.2025 | 59,93 | 60,28 | 43,46 | 51,48 | -12,23% | - |
| 09.09.2025 | 61,40 | 62,10 | 58,08 | 58,65 | -4,87% | - |
| 08.09.2025 | 59,55 | 61,65 | 57,95 | 61,65 | 3,57% | - |
| 05.09.2025 | 59,58 | 60,78 | 57,60 | 59,53 | -0,38% | - |
| 04.09.2025 | 57,43 | 60,15 | 56,85 | 59,75 | 4,00% | - |
| 03.09.2025 | 57,78 | 59,13 | 56,48 | 57,45 | -0,43% | - |
| 02.09.2025 | 57,80 | 59,43 | 57,58 | 57,70 | -0,04% | - |
| 01.09.2025 | 57,73 | 57,83 | 57,63 | 57,73 | -0,04% | - |
| 29.08.2025 | 58,63 | 59,73 | 57,18 | 57,75 | -1,32% | - |
| 28.08.2025 | 58,10 | 59,75 | 57,90 | 58,53 | 0,91% | - |
| 27.08.2025 | 59,85 | 60,78 | 58,00 | 58,00 | -3,05% | - |
| 26.08.2025 | 57,13 | 59,90 | 57,03 | 59,83 | 4,45% | - |
| 25.08.2025 | 58,58 | 58,75 | 57,13 | 57,28 | -2,14% | - |
| 22.08.2025 | 60,28 | 60,83 | 58,13 | 58,53 | -2,74% | - |
| 21.08.2025 | 59,23 | 60,33 | 58,50 | 60,18 | 1,60% | - |
| 20.08.2025 | 57,40 | 59,23 | 57,35 | 59,23 | 3,27% | - |
| 19.08.2025 | 58,43 | 59,23 | 57,33 | 57,35 | -1,63% | - |
| 18.08.2025 | 61,23 | 61,53 | 58,23 | 58,30 | -4,74% | - |
| 15.08.2025 | 66,25 | 66,30 | 53,83 | 61,20 | -7,80% | - |
| 14.08.2025 | 69,35 | 69,63 | 66,23 | 66,38 | -4,29% | - |
| 13.08.2025 | 71,35 | 71,98 | 69,25 | 69,35 | -3,11% | - |
| 12.08.2025 | 73,80 | 74,40 | 71,35 | 71,58 | -2,98% | - |
| 11.08.2025 | 70,58 | 74,98 | 70,58 | 73,78 | 4,17% | - |
| 08.08.2025 | 67,55 | 70,88 | 66,10 | 70,83 | 5,39% | - |
| 07.08.2025 | 69,58 | 72,95 | 66,83 | 67,20 | -3,52% | - |
| 06.08.2025 | 70,50 | 71,23 | 69,05 | 69,65 | -1,24% | - |
| 05.08.2025 | 72,83 | 73,28 | 70,50 | 70,53 | -3,06% | - |
| 04.08.2025 | 74,35 | 75,28 | 72,58 | 72,75 | -2,15% | - |
| 01.08.2025 | 75,65 | 76,63 | 73,68 | 74,35 | -1,65% | - |
| 31.07.2025 | 74,18 | 76,58 | 74,00 | 75,60 | 1,72% | - |
| 30.07.2025 | 72,68 | 75,70 | 72,60 | 74,33 | 2,20% | - |
| 29.07.2025 | 73,68 | 74,33 | 72,55 | 72,73 | -1,22% | - |
| 28.07.2025 | 73,58 | 75,03 | 73,55 | 73,63 | 0,00% | - |
| 25.07.2025 | 74,88 | 75,73 | 72,53 | 73,63 | -1,57% | 40,00 |
| 24.07.2025 | 74,28 | 75,58 | 73,65 | 74,80 | 0,74% | - |
| 23.07.2025 | 73,30 | 75,35 | 73,20 | 74,25 | 1,30% | - |
| 22.07.2025 | 74,45 | 75,30 | 73,15 | 73,30 | -1,48% | - |
| 21.07.2025 | 74,98 | 75,95 | 74,33 | 74,40 | -0,83% | - |
| 18.07.2025 | 75,50 | 76,25 | 73,93 | 75,03 | -0,79% | - |
| 17.07.2025 | 73,68 | 76,38 | 73,13 | 75,63 | 2,82% | - |
| 16.07.2025 | 71,93 | 73,58 | 71,68 | 73,55 | 2,08% | - |
| 15.07.2025 | 70,80 | 72,23 | 70,33 | 72,05 | 1,62% | - |
| 14.07.2025 | 69,85 | 71,65 | 69,68 | 70,90 | 1,54% | - |
| 11.07.2025 | 68,75 | 71,10 | 68,63 | 69,83 | 1,71% | - |
| 10.07.2025 | 75,38 | 75,43 | 68,25 | 68,65 | -9,07% | 1,00 |
| 09.07.2025 | 72,83 | 76,98 | 72,73 | 75,50 | 3,85% | - |
| 08.07.2025 | 72,65 | 73,95 | 72,40 | 72,70 | 0,03% | - |
| 07.07.2025 | 73,60 | 73,90 | 71,83 | 72,68 | -1,19% | - |
| 04.07.2025 | 73,53 | 73,63 | 73,48 | 73,55 | -0,17% | - |
| 03.07.2025 | 73,08 | 74,10 | 72,10 | 73,68 | 0,96% | - |
| 02.07.2025 | 70,13 | 73,08 | 69,63 | 72,98 | 3,99% | - |
| 01.07.2025 | 71,08 | 72,03 | 69,40 | 70,18 | -1,34% | - |
| 30.06.2025 | 70,95 | 73,73 | 70,73 | 71,13 | 0,07% | - |
| 27.06.2025 | 71,85 | 72,78 | 70,48 | 71,08 | -1,01% | - |
| 26.06.2025 | 73,45 | 73,88 | 71,00 | 71,80 | -2,58% | - |
| 25.06.2025 | 72,43 | 74,40 | 70,85 | 73,70 | 1,62% | - |
| 24.06.2025 | 70,10 | 73,73 | 69,58 | 72,53 | 3,17% | - |
| 23.06.2025 | 69,45 | 70,43 | 68,05 | 70,30 | 1,26% | - |
| 20.06.2025 | 68,93 | 69,98 | 68,48 | 69,43 | 0,51% | - |
| 19.06.2025 | 69,35 | 69,40 | 69,08 | 69,08 | -0,25% | - |
| 18.06.2025 | 67,50 | 69,45 | 66,88 | 69,25 | 2,48% | - |
| 17.06.2025 | 67,63 | 67,80 | 65,88 | 67,58 | -0,04% | - |
| 16.06.2025 | 68,53 | 69,25 | 66,30 | 67,60 | -1,35% | - |
| 13.06.2025 | 69,60 | 70,33 | 68,10 | 68,53 | -1,12% | - |
| 12.06.2025 | 68,68 | 70,43 | 67,50 | 69,30 | 0,58% | - |
| 11.06.2025 | 69,90 | 70,00 | 68,88 | 68,90 | -1,36% | - |
| 10.06.2025 | 68,18 | 69,88 | 65,68 | 69,85 | 2,68% | - |
| 09.06.2025 | 66,13 | 68,43 | 66,03 | 68,03 | 2,64% | - |
| 06.06.2025 | 65,75 | 67,60 | 65,70 | 66,28 | 0,76% | - |
| 05.06.2025 | 67,55 | 67,83 | 65,75 | 65,78 | -2,63% | - |
| 04.06.2025 | 68,10 | 68,93 | 67,50 | 67,55 | -0,73% | - |
| 03.06.2025 | 66,23 | 69,18 | 65,38 | 68,05 | 2,95% | - |
| 02.06.2025 | 64,40 | 66,48 | 62,58 | 66,10 | 2,28% | - |
| 30.05.2025 | 66,60 | 66,75 | 64,13 | 64,63 | -2,78% | - |
| 29.05.2025 | 68,30 | 68,30 | 66,28 | 66,48 | -1,04% | - |
| 28.05.2025 | 67,45 | 69,25 | 67,10 | 67,18 | -0,22% | - |
| 27.05.2025 | 67,53 | 68,38 | 67,20 | 67,33 | -0,26% | - |
| 26.05.2025 | 67,30 | 67,60 | 67,30 | 67,50 | -0,26% | - |
| 23.05.2025 | 65,25 | 67,88 | 65,00 | 67,68 | 3,28% | - |
| 22.05.2025 | 64,70 | 66,05 | 64,25 | 65,53 | 1,08% | - |
| 21.05.2025 | 66,28 | 66,50 | 64,20 | 64,83 | -2,37% | - |
| 20.05.2025 | 67,13 | 67,43 | 65,33 | 66,40 | -1,23% | - |
| 19.05.2025 | 67,03 | 68,28 | 65,65 | 67,23 | -0,07% | - |
| 16.05.2025 | 66,90 | 67,83 | 65,85 | 67,28 | 0,26% | - |
| 15.05.2025 | 65,63 | 67,10 | 65,18 | 67,10 | 2,01% | - |
| 14.05.2025 | 66,48 | 67,38 | 63,65 | 65,78 | -1,05% | - |
| 13.05.2025 | 69,03 | 69,60 | 66,48 | 66,48 | -3,80% | - |
| 12.05.2025 | 68,40 | 72,15 | 68,35 | 69,10 | 1,28% | - |
| 09.05.2025 | 67,85 | 69,78 | 67,05 | 68,23 | 0,66% | - |
| 08.05.2025 | 66,53 | 71,85 | 66,43 | 67,78 | 2,61% | - |