64,100$
0,82%
Echtzeit-Aktienkurs Soleno Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Soleno Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 64,47 | 64,55 | 64,23 | 64,43 | 1,34% | 1.957,00 |
| 14.10.2025 | 64,31 | 66,00 | 63,16 | 63,58 | -1,07% | 1.117.380,00 |
| 13.10.2025 | 64,00 | 65,50 | 62,93 | 64,27 | 0,81% | 1.082.182,00 |
| 10.10.2025 | 65,00 | 66,10 | 63,58 | 63,76 | -2,75% | 1.038.667,00 |
| 09.10.2025 | 62,65 | 65,84 | 62,09 | 65,56 | 4,49% | 1.445.825,00 |
| 08.10.2025 | 62,29 | 64,38 | 59,68 | 62,74 | 1,01% | 1.226.918,00 |
| 07.10.2025 | 60,88 | 63,40 | 60,31 | 62,11 | 6,26% | 1.297.953,00 |
| 06.10.2025 | 60,18 | 60,82 | 58,28 | 58,45 | -1,22% | 1.096.392,00 |
| 03.10.2025 | 57,91 | 60,17 | 56,84 | 59,17 | 2,05% | 122.282,00 |
| 02.10.2025 | 59,82 | 60,27 | 55,78 | 57,98 | -3,56% | 2.122.104,00 |
| 01.10.2025 | 66,59 | 68,00 | 57,01 | 60,12 | -11,07% | 2.965.226,00 |
| 30.09.2025 | 68,46 | 68,46 | 65,97 | 67,60 | -0,82% | 1.400.215,00 |
| 29.09.2025 | 64,15 | 68,24 | 64,15 | 68,16 | 4,93% | 1.402.594,00 |
| 26.09.2025 | 63,08 | 66,50 | 62,25 | 64,96 | 3,57% | 1.561.599,00 |
| 25.09.2025 | 63,83 | 65,20 | 62,31 | 62,72 | -2,76% | 1.691.200,00 |
| 24.09.2025 | 64,55 | 65,35 | 61,00 | 64,50 | 13,46% | 5.388.509,00 |
| 23.09.2025 | 56,74 | 58,40 | 55,42 | 56,85 | 0,48% | 1.503.090,00 |
| 22.09.2025 | 54,95 | 58,25 | 53,88 | 56,58 | 3,36% | 1.967.801,00 |
| 19.09.2025 | 56,64 | 56,87 | 54,54 | 54,74 | -3,25% | 4.272.141,00 |
| 18.09.2025 | 51,25 | 56,81 | 51,25 | 56,58 | 10,98% | 5.012.473,00 |
| 17.09.2025 | 50,24 | 51,87 | 49,69 | 50,98 | 2,55% | 2.109.984,00 |
| 16.09.2025 | 51,15 | 51,24 | 48,91 | 49,71 | -2,85% | 2.610.980,00 |
| 15.09.2025 | 53,33 | 53,92 | 50,68 | 51,17 | -4,57% | 2.282.263,00 |
| 12.09.2025 | 56,04 | 56,17 | 52,37 | 53,62 | -5,47% | 3.250.096,00 |
| 11.09.2025 | 60,51 | 61,65 | 56,47 | 56,72 | -5,49% | 2.543.070,00 |
| 10.09.2025 | 70,57 | 70,57 | 50,63 | 60,02 | -14,52% | 8.257.250,00 |
| 09.09.2025 | 72,75 | 72,99 | 68,11 | 70,21 | -2,89% | 971.387,00 |
| 08.09.2025 | 70,17 | 72,56 | 69,13 | 72,30 | 3,63% | 832.534,00 |
| 05.09.2025 | 69,82 | 70,06 | 67,51 | 69,77 | 0,29% | 631.395,00 |
| 04.09.2025 | 67,42 | 70,12 | 66,36 | 69,57 | 3,99% | 1.101.563,00 |
| 03.09.2025 | 67,02 | 68,19 | 65,85 | 66,90 | -0,48% | 1.020.960,00 |
| 02.09.2025 | 68,45 | 68,86 | 67,04 | 67,22 | -0,66% | 1.253.679,00 |
| 29.08.2025 | 67,84 | 68,90 | 66,61 | 67,67 | -1,08% | 923.265,00 |
| 28.08.2025 | 67,76 | 69,42 | 67,68 | 68,41 | 1,08% | 677.986,00 |
| 27.08.2025 | 69,30 | 70,74 | 67,56 | 67,68 | -2,77% | 1.069.364,00 |
| 26.08.2025 | 66,63 | 69,82 | 66,59 | 69,61 | 4,66% | 1.423.730,00 |
| 25.08.2025 | 68,68 | 68,70 | 66,29 | 66,51 | -3,00% | 913.272,00 |
| 22.08.2025 | 70,23 | 70,29 | 68,02 | 68,57 | -1,76% | 1.150.393,00 |
| 21.08.2025 | 69,24 | 70,13 | 68,33 | 69,80 | 1,25% | 1.210.641,00 |
| 20.08.2025 | 68,20 | 69,06 | 66,89 | 68,94 | 3,19% | 1.296.794,00 |
| 19.08.2025 | 68,23 | 68,77 | 66,72 | 66,81 | -1,88% | 1.287.974,00 |
| 18.08.2025 | 71,35 | 71,98 | 67,89 | 68,09 | -4,94% | 2.122.930,00 |
| 15.08.2025 | 66,30 | 72,81 | 63,46 | 71,63 | -7,41% | 7.294.839,00 |
| 14.08.2025 | 80,20 | 81,35 | 77,04 | 77,36 | -4,66% | 2.087.159,00 |
| 13.08.2025 | 83,93 | 84,20 | 80,97 | 81,14 | -2,66% | 2.315.532,00 |
| 12.08.2025 | 85,82 | 86,34 | 82,90 | 83,36 | -2,70% | 980.795,00 |
| 11.08.2025 | 82,22 | 87,17 | 82,22 | 85,67 | 4,03% | 1.912.911,00 |
| 08.08.2025 | 77,60 | 82,57 | 77,33 | 82,35 | 4,65% | 1.068.533,00 |
| 07.08.2025 | 83,42 | 83,42 | 77,73 | 78,69 | -3,08% | 1.736.562,00 |
| 06.08.2025 | 81,11 | 81,79 | 80,03 | 81,19 | -0,54% | 1.013.477,00 |
| 05.08.2025 | 84,52 | 84,52 | 81,50 | 81,63 | -2,96% | 833.854,00 |
| 04.08.2025 | 85,99 | 87,19 | 83,97 | 84,12 | -2,19% | 702.458,00 |
| 01.08.2025 | 85,58 | 88,61 | 85,14 | 86,00 | -0,57% | 1.036.897,00 |
| 31.07.2025 | 85,00 | 87,57 | 84,74 | 86,49 | 1,91% | 1.169.533,00 |
| 30.07.2025 | 84,87 | 86,88 | 83,92 | 84,87 | 1,11% | 1.295.344,00 |
| 29.07.2025 | 86,24 | 86,24 | 83,53 | 83,93 | -1,55% | 960.043,00 |
| 28.07.2025 | 86,61 | 87,46 | 85,25 | 85,25 | -1,41% | 970.884,00 |
| 25.07.2025 | 88,32 | 88,98 | 86,22 | 86,47 | -1,77% | 790.649,00 |
| 24.07.2025 | 88,23 | 89,12 | 86,83 | 88,03 | 0,66% | 793.032,00 |
| 23.07.2025 | 86,24 | 88,34 | 86,05 | 87,45 | 1,66% | 638.027,00 |
| 22.07.2025 | 86,70 | 88,01 | 85,76 | 86,02 | -1,09% | 971.394,00 |
| 21.07.2025 | 87,07 | 88,86 | 86,83 | 86,97 | -0,26% | 837.787,00 |
| 18.07.2025 | 88,25 | 88,82 | 86,24 | 87,20 | -0,50% | 1.187.600,00 |
| 17.07.2025 | 85,57 | 88,62 | 84,73 | 87,64 | 2,48% | 1.706.865,00 |
| 16.07.2025 | 83,42 | 85,66 | 82,95 | 85,52 | 2,31% | 1.515.917,00 |
| 15.07.2025 | 83,50 | 84,09 | 81,88 | 83,59 | 1,00% | 1.960.022,00 |
| 14.07.2025 | 80,91 | 83,59 | 80,91 | 82,76 | 1,47% | 1.885.866,00 |
| 11.07.2025 | 81,77 | 83,20 | 80,66 | 81,57 | 1,55% | 2.531.061,00 |
| 10.07.2025 | 88,36 | 88,36 | 79,70 | 80,32 | -9,23% | 5.641.241,00 |
| 09.07.2025 | 86,86 | 90,32 | 85,26 | 88,49 | 3,79% | 1.490.838,00 |
| 08.07.2025 | 86,58 | 86,58 | 84,61 | 85,26 | -0,01% | 711.884,00 |
| 07.07.2025 | 86,21 | 86,21 | 84,05 | 85,27 | -1,59% | 506.142,00 |
| 03.07.2025 | 86,12 | 87,16 | 84,69 | 86,65 | 0,51% | 330.112,00 |
| 02.07.2025 | 82,09 | 86,29 | 82,09 | 86,21 | 4,33% | 971.849,00 |
| 01.07.2025 | 82,76 | 84,68 | 81,61 | 82,63 | -1,37% | 629.299,00 |
| 30.06.2025 | 83,33 | 86,79 | 83,13 | 83,78 | 0,64% | 1.335.887,00 |
| 27.06.2025 | 83,14 | 85,14 | 82,41 | 83,25 | -0,92% | 3.277.325,00 |
| 26.06.2025 | 85,96 | 85,96 | 83,22 | 84,02 | -2,06% | 1.035.673,00 |
| 25.06.2025 | 84,11 | 86,67 | 82,47 | 85,79 | 1,92% | 996.059,00 |
| 24.06.2025 | 82,42 | 85,36 | 80,67 | 84,17 | 3,38% | 2.322.183,00 |
| 23.06.2025 | 80,87 | 81,60 | 78,48 | 81,42 | 1,80% | 1.037.957,00 |
| 20.06.2025 | 79,74 | 80,77 | 78,83 | 79,98 | 0,76% | 2.340.940,00 |
| 18.06.2025 | 77,96 | 79,62 | 76,92 | 79,38 | 2,29% | 777.615,00 |
| 17.06.2025 | 77,87 | 77,87 | 76,14 | 77,60 | -0,70% | 792.095,00 |
| 16.06.2025 | 79,79 | 79,79 | 76,75 | 78,15 | -1,26% | 481.686,00 |
| 13.06.2025 | 78,35 | 81,42 | 78,35 | 79,15 | -1,31% | 621.294,00 |
| 12.06.2025 | 78,83 | 81,54 | 78,26 | 80,20 | 1,33% | 932.478,00 |
| 11.06.2025 | 80,00 | 80,19 | 78,95 | 79,15 | -0,81% | 806.045,00 |
| 10.06.2025 | 78,11 | 79,89 | 77,71 | 79,80 | 2,66% | 630.288,00 |
| 09.06.2025 | 77,05 | 78,22 | 76,00 | 77,73 | 2,94% | 567.374,00 |
| 06.06.2025 | 75,73 | 76,26 | 74,34 | 75,51 | 0,49% | 594.117,00 |
| 05.06.2025 | 77,08 | 77,78 | 75,12 | 75,14 | -2,47% | 736.725,00 |
| 04.06.2025 | 77,77 | 78,50 | 76,98 | 77,04 | -0,45% | 435.738,00 |
| 03.06.2025 | 75,62 | 78,78 | 74,45 | 77,39 | 2,29% | 776.084,00 |
| 02.06.2025 | 73,35 | 76,00 | 72,96 | 75,66 | 3,15% | 686.474,00 |
| 30.05.2025 | 74,96 | 75,28 | 72,59 | 73,35 | -3,00% | 1.221.011,00 |
| 29.05.2025 | 76,18 | 76,57 | 75,15 | 75,62 | -0,20% | 454.608,00 |
| 28.05.2025 | 76,35 | 78,32 | 75,67 | 75,77 | -0,64% | 769.937,00 |
| 27.05.2025 | 77,45 | 77,66 | 76,09 | 76,26 | -0,82% | 569.452,00 |
| 23.05.2025 | 73,63 | 77,09 | 73,63 | 76,89 | 4,06% | 474.984,00 |