1,081$
1,00%
Echtzeit-Aktienkurs Socket Mobile Inc.
Bid:
Ask:
Aktienkurse zur Socket Mobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 1,07 | 1,10 | 1,07 | 1,08 | 1,03% | 17.301,00 |
| 30.05.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -1,38% | 3.208,00 |
| 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% | 10.217,00 |
| 27.05.2025 | 1,08 | 1,16 | 1,07 | 1,11 | -0,89% | 15.935,00 |
| 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% | 4.943,00 |
| 21.05.2025 | 1,15 | 1,15 | 1,08 | 1,08 | 0,93% | 12.626,00 |
| 20.05.2025 | 1,16 | 1,16 | 1,06 | 1,07 | -7,76% | 22.743,00 |
| 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 | -0,95% | 6.911,00 |
| 15.05.2025 | 1,17 | 1,20 | 1,16 | 1,16 | -5,61% | 3.121,00 |
| 14.05.2025 | 1,20 | 1,26 | 1,14 | 1,23 | -0,08% | 21.169,00 |
| 13.05.2025 | 1,21 | 1,25 | 1,21 | 1,23 | 0,08% | 5.460,00 |
| 12.05.2025 | 1,28 | 1,28 | 1,18 | 1,23 | -3,15% | 15.642,00 |
| 09.05.2025 | 1,27 | 1,27 | 1,25 | 1,27 | 2,58% | 1.447,00 |
| 08.05.2025 | 1,24 | 1,25 | 1,22 | 1,24 | 3,51% | 2.476,00 |
| 07.05.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -1,56% | 647,00 |
| 06.05.2025 | 1,20 | 1,23 | 1,20 | 1,22 | -1,22% | 5.482,00 |
| 05.05.2025 | 1,25 | 1,28 | 1,21 | 1,23 | -5,38% | 10.751,00 |
| 02.05.2025 | 1,31 | 1,31 | 1,26 | 1,30 | 1,56% | 7.969,00 |
| 01.05.2025 | 1,22 | 1,29 | 1,16 | 1,28 | 6,67% | 26.255,00 |
| 30.04.2025 | 1,17 | 1,25 | 1,17 | 1,20 | -2,44% | 8.184,00 |
| 29.04.2025 | 1,16 | 1,23 | 1,15 | 1,23 | 4,24% | 6.100,00 |
| 28.04.2025 | 1,23 | 1,23 | 1,14 | 1,18 | -2,48% | 9.380,00 |
| 25.04.2025 | 1,25 | 1,28 | 1,21 | 1,21 | -6,20% | 9.247,00 |
| 24.04.2025 | 1,30 | 1,31 | 1,22 | 1,29 | -1,53% | 14.124,00 |
| 23.04.2025 | 1,30 | 1,31 | 1,27 | 1,31 | 0,77% | 11.596,00 |
| 22.04.2025 | 1,29 | 1,30 | 1,22 | 1,30 | 1,56% | 8.021,00 |
| 21.04.2025 | 1,13 | 1,29 | 1,13 | 1,28 | 11,30% | 67.060,00 |
| 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% | 7.585,00 |
| 15.04.2025 | 1,10 | 1,14 | 1,07 | 1,12 | 1,73% | 10.575,00 |
| 14.04.2025 | 1,08 | 1,11 | 1,03 | 1,10 | 5,87% | 31.578,00 |
| 11.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,39% | 1.200,00 |
| 10.04.2025 | 1,01 | 1,05 | 1,00 | 1,04 | 2,57% | 1.893,00 |
| 09.04.2025 | 0,97 | 1,08 | 0,95 | 1,01 | 1,00% | 16.288,00 |
| 08.04.2025 | 1,04 | 1,06 | 1,00 | 1,00 | 1,01% | 4.165,00 |
| 07.04.2025 | 0,95 | 1,02 | 0,95 | 0,99 | 0,30% | 4.087,00 |
| 04.04.2025 | 1,00 | 1,04 | 0,98 | 0,99 | -3,24% | 20.853,00 |
| 03.04.2025 | 1,11 | 1,11 | 1,02 | 1,02 | -8,11% | 14.283,00 |
| 02.04.2025 | 1,09 | 1,12 | 1,09 | 1,11 | 0,00% | 10.208,00 |
| 01.04.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -1,77% | 2.228,00 |
| 31.03.2025 | 1,14 | 1,14 | 1,12 | 1,13 | 0,00% | 1.544,00 |
| 28.03.2025 | 1,15 | 1,16 | 1,13 | 1,13 | -2,16% | 8.039,00 |
| 27.03.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 2,21% | 904,00 |
| 26.03.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -0,88% | 13.713,00 |
| 25.03.2025 | 1,14 | 1,15 | 1,12 | 1,14 | -0,87% | 4.775,00 |
| 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% | 6.531,00 |
| 20.03.2025 | 1,17 | 1,18 | 1,15 | 1,15 | 0,00% | 824,00 |
| 19.03.2025 | 1,13 | 1,18 | 1,13 | 1,15 | 0,00% | 2.089,00 |
| 18.03.2025 | 1,11 | 1,16 | 1,11 | 1,15 | 0,00% | 7.731,00 |
| 17.03.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 3,60% | 8.070,00 |
| 14.03.2025 | 1,14 | 1,17 | 1,11 | 1,11 | -2,63% | 48.786,00 |
| 13.03.2025 | 1,15 | 1,15 | 1,12 | 1,14 | 0,88% | 17.964,00 |
| 12.03.2025 | 1,12 | 1,14 | 1,10 | 1,13 | 0,00% | 15.150,00 |
| 11.03.2025 | 1,14 | 1,14 | 1,11 | 1,13 | 1,71% | 7.118,00 |
| 10.03.2025 | 1,10 | 1,12 | 1,10 | 1,11 | -0,18% | 5.051,00 |
| 07.03.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -1,50% | 4.348,00 |
| 06.03.2025 | 1,16 | 1,20 | 1,13 | 1,13 | -5,04% | 2.054,00 |
| 05.03.2025 | 1,15 | 1,21 | 1,14 | 1,19 | 2,59% | 13.201,00 |
| 04.03.2025 | 1,16 | 1,20 | 1,15 | 1,16 | -4,92% | 10.397,00 |
| 03.03.2025 | 1,27 | 1,27 | 1,22 | 1,22 | -2,40% | 5.155,00 |
| 28.02.2025 | 1,13 | 1,25 | 1,12 | 1,25 | 11,61% | 29.681,00 |
| 27.02.2025 | 1,19 | 1,20 | 1,10 | 1,12 | -6,67% | 33.329,00 |
| 26.02.2025 | 1,18 | 1,22 | 1,18 | 1,20 | -1,64% | 10.762,00 |
| 25.02.2025 | 1,26 | 1,26 | 1,20 | 1,22 | -3,17% | 17.841,00 |
| 24.02.2025 | 1,29 | 1,33 | 1,20 | 1,26 | 2,44% | 25.899,00 |
| 21.02.2025 | 1,28 | 1,30 | 1,23 | 1,23 | 0,82% | 25.870,00 |
| 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% | 29.913,00 |
| 18.02.2025 | 1,33 | 1,35 | 1,26 | 1,31 | 1,55% | 9.610,00 |
| 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% | 10.451,00 |
| 12.02.2025 | 1,30 | 1,40 | 1,30 | 1,33 | 0,76% | 20.301,00 |
| 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% | 23.984,00 |
| 07.02.2025 | 1,45 | 1,45 | 1,40 | 1,42 | 0,00% | 7.342,00 |
| 06.02.2025 | 1,45 | 1,50 | 1,38 | 1,42 | 0,00% | 30.903,00 |
| 05.02.2025 | 1,36 | 1,49 | 1,25 | 1,42 | -1,73% | 38.773,00 |
| 04.02.2025 | 1,43 | 1,49 | 1,41 | 1,45 | 0,35% | 13.046,00 |
| 03.02.2025 | 1,35 | 1,46 | 1,35 | 1,44 | -0,69% | 8.611,00 |
| 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% | 13.028,00 |
| 29.01.2025 | 1,60 | 1,60 | 1,34 | 1,43 | -2,05% | 18.627,00 |
| 28.01.2025 | 1,49 | 1,50 | 1,45 | 1,46 | -2,99% | 11.448,00 |
| 27.01.2025 | 1,53 | 1,55 | 1,41 | 1,51 | -6,81% | 15.069,00 |
| 24.01.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,57% | 8.661,00 |
| 23.01.2025 | 1,57 | 1,63 | 1,57 | 1,59 | 0,63% | 6.498,00 |
| 22.01.2025 | 1,63 | 1,63 | 1,56 | 1,58 | -0,63% | 49.831,00 |
| 21.01.2025 | 1,52 | 1,72 | 1,51 | 1,59 | 6,64% | 121.964,00 |
| 17.01.2025 | 1,54 | 1,54 | 1,49 | 1,49 | -1,26% | 13.785,00 |
| 16.01.2025 | 1,47 | 1,53 | 1,47 | 1,51 | 1,62% | 2.214,00 |
| 15.01.2025 | 1,46 | 1,50 | 1,43 | 1,49 | 1,09% | 10.748,00 |
| 14.01.2025 | 1,50 | 1,50 | 1,45 | 1,47 | -2,00% | 14.580,00 |
| 13.01.2025 | 1,40 | 1,51 | 1,38 | 1,50 | 7,91% | 11.168,00 |
| 10.01.2025 | 1,37 | 1,51 | 1,37 | 1,39 | -8,55% | 7.886,00 |
| 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% | 17.893,00 |