66,150€
0,68%
Echtzeit-Aktienkurs Soleno Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Soleno Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.05.2025 | 65,13 | 66,85 | 64,48 | 66,05 | 1,89% | - |
| 06.05.2025 | 67,33 | 67,38 | 63,75 | 64,83 | -4,07% | - |
| 05.05.2025 | 65,75 | 67,68 | 65,13 | 67,58 | 1,46% | - |
| 02.05.2025 | 67,08 | 67,78 | 65,98 | 66,60 | 0,76% | - |
| 30.04.2025 | 66,28 | 66,65 | 64,83 | 66,10 | -0,04% | - |
| 29.04.2025 | 64,60 | 67,15 | 63,53 | 66,13 | 2,48% | - |
| 28.04.2025 | 63,93 | 65,00 | 62,90 | 64,53 | 0,04% | - |
| 25.04.2025 | 65,43 | 65,50 | 64,05 | 64,50 | -1,11% | - |
| 24.04.2025 | 63,50 | 65,23 | 62,60 | 65,23 | 2,31% | - |
| 23.04.2025 | 63,70 | 65,55 | 63,25 | 63,75 | 2,04% | - |
| 22.04.2025 | 60,03 | 62,95 | 59,50 | 62,48 | 1,71% | - |
| 17.04.2025 | 62,10 | 62,23 | 60,25 | 61,43 | -0,04% | - |
| 16.04.2025 | 61,23 | 62,30 | 60,20 | 61,45 | -1,32% | - |
| 15.04.2025 | 61,65 | 62,30 | 60,65 | 62,28 | 0,89% | - |
| 14.04.2025 | 59,30 | 61,95 | 58,68 | 61,73 | 4,31% | - |
| 11.04.2025 | 56,40 | 59,23 | 54,63 | 59,18 | 5,34% | - |
| 10.04.2025 | 57,38 | 57,53 | 53,38 | 56,18 | -2,90% | - |
| 09.04.2025 | 52,18 | 59,65 | 51,78 | 57,85 | 7,33% | - |
| 08.04.2025 | 63,60 | 65,73 | 53,90 | 53,90 | -15,55% | - |
| 07.04.2025 | 59,50 | 63,83 | 56,50 | 63,83 | 3,23% | - |
| 04.04.2025 | 65,13 | 65,83 | 61,53 | 61,83 | -5,61% | - |
| 03.04.2025 | 67,23 | 67,30 | 62,45 | 65,50 | -3,50% | - |
| 02.04.2025 | 63,20 | 68,00 | 61,55 | 67,88 | 7,27% | - |
| 01.04.2025 | 66,08 | 66,23 | 61,68 | 63,28 | -4,38% | - |
| 31.03.2025 | 66,43 | 68,23 | 64,78 | 66,18 | -0,71% | - |
| 28.03.2025 | 62,40 | 68,13 | 61,70 | 66,65 | 7,11% | - |
| 27.03.2025 | 60,30 | 67,53 | 59,20 | 62,23 | 30,63% | - |
| 26.03.2025 | 46,32 | 48,40 | 44,79 | 47,64 | 0,68% | - |
| 25.03.2025 | 46,20 | 47,92 | 45,82 | 47,32 | 0,10% | - |
| 24.03.2025 | 45,77 | 48,71 | 44,72 | 47,27 | -1,30% | - |
| 21.03.2025 | 44,55 | 47,91 | 43,85 | 47,90 | 4,07% | - |
| 20.03.2025 | 45,01 | 46,03 | 43,54 | 46,02 | -0,65% | - |
| 19.03.2025 | 45,97 | 46,34 | 44,19 | 46,32 | 3,39% | - |
| 18.03.2025 | 45,24 | 46,08 | 43,84 | 44,80 | -1,17% | - |
| 17.03.2025 | 44,85 | 46,16 | 44,78 | 45,33 | 1,27% | - |
| 14.03.2025 | 45,85 | 45,98 | 44,70 | 44,76 | -3,39% | - |
| 13.03.2025 | 42,71 | 47,87 | 42,51 | 46,33 | 4,94% | - |
| 12.03.2025 | 41,19 | 44,17 | 41,17 | 44,15 | 31,15% | - |
| 11.03.2025 | 40,43 | 41,19 | 33,64 | 33,67 | -23,01% | - |
| 10.03.2025 | 41,09 | 43,76 | 32,94 | 43,73 | 5,90% | - |
| 07.03.2025 | 41,59 | 42,13 | 40,28 | 41,29 | -1,05% | - |
| 06.03.2025 | 41,67 | 42,22 | 40,47 | 41,73 | 0,00% | - |
| 05.03.2025 | 41,82 | 42,41 | 40,39 | 41,73 | -0,50% | - |
| 04.03.2025 | 43,71 | 43,74 | 41,31 | 41,94 | -3,81% | - |
| 03.03.2025 | 46,90 | 47,68 | 43,08 | 43,60 | -7,33% | - |
| 28.02.2025 | 43,27 | 47,70 | 42,21 | 47,05 | 8,89% | - |
| 27.02.2025 | 43,11 | 44,43 | 43,04 | 43,21 | 0,54% | - |
| 26.02.2025 | 42,79 | 44,79 | 40,94 | 42,98 | 0,54% | - |
| 25.02.2025 | 43,01 | 43,09 | 41,02 | 42,75 | -0,74% | - |
| 24.02.2025 | 43,90 | 44,34 | 41,99 | 43,07 | -2,40% | - |
| 21.02.2025 | 45,17 | 46,67 | 44,07 | 44,13 | -2,22% | - |
| 20.02.2025 | 45,49 | 45,74 | 44,34 | 45,13 | -0,83% | - |
| 19.02.2025 | 45,97 | 46,82 | 45,27 | 45,51 | -1,24% | - |
| 18.02.2025 | 47,12 | 48,53 | 45,93 | 46,08 | -1,69% | - |
| 17.02.2025 | 46,82 | 46,93 | 46,81 | 46,87 | 0,06% | - |
| 14.02.2025 | 49,05 | 49,74 | 46,08 | 46,84 | -4,39% | - |
| 13.02.2025 | 48,17 | 49,38 | 47,35 | 48,99 | 1,41% | - |
| 12.02.2025 | 47,72 | 48,31 | 46,89 | 48,31 | 1,26% | - |
| 11.02.2025 | 48,72 | 48,73 | 47,06 | 47,71 | -1,95% | - |
| 10.02.2025 | 48,76 | 50,84 | 48,07 | 48,66 | -0,23% | - |
| 07.02.2025 | 49,12 | 50,18 | 47,44 | 48,77 | -0,59% | - |
| 06.02.2025 | 49,12 | 49,31 | 47,97 | 49,06 | 0,06% | - |
| 05.02.2025 | 47,98 | 49,64 | 47,77 | 49,03 | 2,06% | - |
| 04.02.2025 | 47,05 | 48,24 | 46,57 | 48,04 | 1,95% | - |
| 03.02.2025 | 49,00 | 49,14 | 46,70 | 47,12 | -2,54% | - |
| 31.01.2025 | 47,93 | 49,14 | 47,52 | 48,35 | 1,09% | - |
| 30.01.2025 | 47,40 | 48,52 | 46,85 | 47,83 | 0,84% | - |
| 29.01.2025 | 46,89 | 47,70 | 46,55 | 47,43 | 1,02% | - |
| 28.01.2025 | 44,83 | 47,03 | 44,26 | 46,95 | 5,27% | - |
| 27.01.2025 | 45,93 | 46,65 | 43,91 | 44,60 | -2,51% | - |
| 24.01.2025 | 46,14 | 47,15 | 45,11 | 45,75 | -1,17% | - |
| 23.01.2025 | 46,55 | 46,80 | 45,40 | 46,29 | -0,45% | - |
| 22.01.2025 | 47,20 | 47,94 | 46,08 | 46,50 | -1,36% | - |
| 21.01.2025 | 45,19 | 47,23 | 44,33 | 47,14 | 4,83% | - |
| 20.01.2025 | 45,44 | 45,46 | 44,91 | 44,97 | -1,49% | - |
| 17.01.2025 | 44,69 | 46,45 | 44,60 | 45,65 | 2,19% | - |
| 16.01.2025 | 47,19 | 47,39 | 44,67 | 44,67 | -5,28% | 365,00 |
| 15.01.2025 | 41,39 | 47,62 | 41,07 | 47,16 | 14,44% | - |
| 14.01.2025 | 42,17 | 43,10 | 40,70 | 41,21 | -2,25% | - |
| 13.01.2025 | 41,82 | 42,89 | 40,78 | 42,16 | 0,12% | - |
| 10.01.2025 | 43,09 | 43,93 | 41,62 | 42,11 | -2,21% | - |
| 09.01.2025 | 43,26 | 43,29 | 42,98 | 43,06 | -0,32% | - |
| 08.01.2025 | 44,75 | 45,17 | 42,23 | 43,20 | -3,31% | - |
| 07.01.2025 | 44,09 | 45,46 | 43,78 | 44,68 | 0,99% | - |
| 06.01.2025 | 44,99 | 45,23 | 43,48 | 44,24 | -1,97% | - |
| 03.01.2025 | 44,50 | 45,33 | 44,27 | 45,13 | 1,48% | - |
| 02.01.2025 | 43,62 | 44,95 | 43,07 | 44,47 | 4,29% | - |
| 30.12.2024 | 42,84 | 43,00 | 42,58 | 42,64 | -0,86% | - |
| 27.12.2024 | 45,18 | 45,21 | 42,91 | 43,01 | -0,49% | - |
| 23.12.2024 | 43,30 | 43,71 | 42,44 | 43,22 | -0,35% | - |
| 20.12.2024 | 43,60 | 44,61 | 42,79 | 43,37 | -0,60% | - |
| 19.12.2024 | 43,66 | 44,01 | 41,93 | 43,63 | -0,14% | - |
| 18.12.2024 | 45,34 | 45,86 | 42,85 | 43,69 | -3,83% | - |