1,330$
3,50%
Echtzeit-Aktienkurs Socket Mobile
Bid:
Ask:
Aktienkurse zur Socket Mobile Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1,31 | 1,36 | 1,31 | 1,33 | 3,50% | 83.241,00 |
| 25.11.2025 | 1,28 | 1,32 | 1,28 | 1,29 | 1,98% | 73.970,00 |
| 24.11.2025 | 1,23 | 1,29 | 1,22 | 1,26 | 4,13% | 56.777,00 |
| 20.11.2025 | 1,22 | 1,23 | 1,15 | 1,21 | -1,63% | 42.592,00 |
| 19.11.2025 | 1,25 | 1,26 | 1,20 | 1,23 | 0,00% | 28.983,00 |
| 18.11.2025 | 1,28 | 1,28 | 1,17 | 1,23 | -3,15% | 79.386,00 |
| 17.11.2025 | 1,24 | 1,27 | 1,19 | 1,27 | 7,63% | 52.112,00 |
| 13.11.2025 | 1,13 | 1,24 | 1,09 | 1,18 | 5,36% | 102.804,00 |
| 12.11.2025 | 1,09 | 1,12 | 1,07 | 1,12 | 2,75% | 12.960,00 |
| 11.11.2025 | 1,10 | 1,13 | 1,07 | 1,09 | -0,91% | 23.291,00 |
| 10.11.2025 | 1,10 | 1,10 | 1,03 | 1,10 | 0,00% | 32.266,00 |
| 07.11.2025 | 1,08 | 1,10 | 1,07 | 1,10 | 1,85% | 32.863,00 |
| 06.11.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 2,86% | 13.608,00 |
| 05.11.2025 | 1,03 | 1,06 | 1,00 | 1,05 | 1,94% | 42.515,00 |
| 04.11.2025 | 0,99 | 1,05 | 0,95 | 1,03 | 3,21% | 22.393,00 |
| 03.11.2025 | 0,94 | 1,01 | 0,93 | 1,00 | 5,72% | 20.725,00 |
| 31.10.2025 | 0,95 | 0,95 | 0,94 | 0,94 | 0,43% | 3.614,00 |
| 30.10.2025 | 0,95 | 0,95 | 0,92 | 0,94 | 1,08% | 15.764,00 |
| 29.10.2025 | 0,95 | 0,95 | 0,93 | 0,93 | -2,11% | 3.376,00 |
| 28.10.2025 | 0,92 | 0,95 | 0,92 | 0,95 | 0,21% | 24.577,00 |
| 27.10.2025 | 0,91 | 0,95 | 0,91 | 0,95 | 0,85% | 9.916,00 |
| 24.10.2025 | 0,94 | 0,95 | 0,94 | 0,94 | -1,47% | 5.590,00 |
| 23.10.2025 | 0,98 | 0,98 | 0,92 | 0,95 | -2,35% | 45.515,00 |
| 22.10.2025 | 1,01 | 1,01 | 0,91 | 0,98 | -0,61% | 70.781,00 |
| 21.10.2025 | 0,97 | 0,99 | 0,92 | 0,98 | 3,69% | 17.143,00 |
| 20.10.2025 | 0,94 | 0,96 | 0,93 | 0,95 | 1,94% | 11.103,00 |
| 17.10.2025 | 0,94 | 0,97 | 0,93 | 0,93 | -4,12% | 10.577,00 |
| 16.10.2025 | 0,99 | 0,99 | 0,95 | 0,97 | -2,51% | 7.182,00 |
| 15.10.2025 | 0,98 | 1,00 | 0,98 | 1,00 | -0,50% | 13.695,00 |
| 14.10.2025 | 0,96 | 1,02 | 0,94 | 1,00 | 3,20% | 17.747,00 |
| 13.10.2025 | 0,96 | 0,98 | 0,96 | 0,97 | 2,00% | 18.090,00 |
| 10.10.2025 | 1,07 | 1,07 | 0,82 | 0,95 | -9,52% | 151.585,00 |
| 09.10.2025 | 1,04 | 1,06 | 1,03 | 1,05 | 1,35% | 33.003,00 |
| 08.10.2025 | 1,01 | 1,05 | 1,01 | 1,04 | 1,07% | 12.719,00 |
| 07.10.2025 | 1,03 | 1,04 | 1,01 | 1,03 | 0,49% | 16.151,00 |
| 06.10.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 0,00% | 27.778,00 |
| 02.10.2025 | 1,03 | 1,03 | 1,01 | 1,02 | 0,00% | 9.573,00 |
| 01.10.2025 | 1,02 | 1,03 | 1,02 | 1,02 | -0,97% | 2.211,00 |
| 30.09.2025 | 1,03 | 1,03 | 1,02 | 1,03 | 0,98% | 1.869,00 |
| 29.09.2025 | 1,03 | 1,04 | 1,02 | 1,02 | 0,00% | 4.344,00 |
| 26.09.2025 | 1,02 | 1,02 | 1,01 | 1,02 | 0,00% | 5.386,00 |
| 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% | 5.987,00 |
| 23.09.2025 | 1,03 | 1,04 | 1,02 | 1,04 | -0,95% | 15.877,00 |
| 22.09.2025 | 1,05 | 1,05 | 1,03 | 1,05 | -0,94% | 3.564,00 |
| 19.09.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 0,86% | 7.827,00 |
| 18.09.2025 | 1,05 | 1,06 | 1,05 | 1,05 | 0,96% | 13.260,00 |
| 17.09.2025 | 1,04 | 1,06 | 1,03 | 1,04 | 0,58% | 9.733,00 |
| 16.09.2025 | 1,05 | 1,05 | 1,02 | 1,04 | -1,90% | 16.374,00 |
| 15.09.2025 | 1,02 | 1,10 | 1,01 | 1,06 | 3,94% | 83.097,00 |
| 12.09.2025 | 1,02 | 1,03 | 1,00 | 1,02 | 0,50% | 11.884,00 |
| 11.09.2025 | 1,02 | 1,03 | 1,00 | 1,01 | -0,98% | 15.862,00 |
| 10.09.2025 | 1,04 | 1,04 | 1,01 | 1,02 | -1,64% | 9.708,00 |
| 09.09.2025 | 1,04 | 1,04 | 1,02 | 1,04 | 0,19% | 5.775,00 |
| 08.09.2025 | 1,04 | 1,05 | 1,03 | 1,04 | -0,58% | 3.439,00 |
| 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% | 7.465,00 |
| 03.09.2025 | 1,08 | 1,08 | 1,05 | 1,07 | 0,94% | 7.286,00 |
| 02.09.2025 | 1,02 | 1,08 | 1,02 | 1,06 | 0,00% | 3.037,00 |
| 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% | 2.951,00 |
| 27.08.2025 | 1,02 | 1,03 | 1,02 | 1,03 | -0,10% | 2.597,00 |
| 26.08.2025 | 1,03 | 1,03 | 1,00 | 1,03 | 2,08% | 2.056,00 |
| 25.08.2025 | 1,02 | 1,05 | 1,01 | 1,01 | 0,50% | 5.123,00 |
| 22.08.2025 | 1,03 | 1,09 | 0,85 | 1,01 | -5,63% | 87.151,00 |
| 21.08.2025 | 1,06 | 1,07 | 1,03 | 1,07 | 0,47% | 16.177,00 |
| 20.08.2025 | 1,03 | 1,06 | 0,99 | 1,06 | 2,91% | 9.708,00 |
| 19.08.2025 | 1,03 | 1,06 | 1,02 | 1,03 | 0,98% | 4.831,00 |
| 18.08.2025 | 1,00 | 1,05 | 1,00 | 1,02 | -2,86% | 8.963,00 |
| 15.08.2025 | 1,02 | 1,05 | 0,97 | 1,05 | 2,94% | 8.151,00 |
| 14.08.2025 | 0,93 | 1,06 | 0,92 | 1,02 | 8,51% | 34.147,00 |
| 13.08.2025 | 0,94 | 0,94 | 0,93 | 0,94 | 2,40% | 14.914,00 |
| 12.08.2025 | 0,99 | 0,99 | 0,90 | 0,92 | -4,38% | 29.343,00 |
| 11.08.2025 | 0,99 | 1,01 | 0,96 | 0,96 | 1,48% | 21.125,00 |
| 08.08.2025 | 1,00 | 1,01 | 0,95 | 0,95 | -1,46% | 27.549,00 |
| 07.08.2025 | 1,09 | 1,09 | 0,95 | 0,96 | -4,00% | 31.025,00 |
| 06.08.2025 | 1,07 | 1,12 | 1,00 | 1,00 | -5,66% | 26.780,00 |
| 05.08.2025 | 1,15 | 1,15 | 1,05 | 1,06 | -6,28% | 13.276,00 |
| 04.08.2025 | 1,09 | 1,13 | 1,03 | 1,13 | 1,80% | 12.399,00 |
| 01.08.2025 | 1,11 | 1,15 | 1,05 | 1,11 | -0,80% | 8.791,00 |
| 31.07.2025 | 1,11 | 1,20 | 1,11 | 1,12 | -4,03% | 4.886,00 |
| 30.07.2025 | 1,11 | 1,21 | 1,11 | 1,17 | 3,09% | 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 | 0,17% | 827,00 |
| 25.07.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -0,17% | 1.212,00 |
| 24.07.2025 | 1,21 | 1,21 | 1,16 | 1,19 | -2,06% | 8.145,00 |
| 23.07.2025 | 1,20 | 1,23 | 1,16 | 1,21 | 1,00% | 12.833,00 |
| 22.07.2025 | 1,21 | 1,23 | 1,18 | 1,20 | -0,66% | 8.112,00 |
| 21.07.2025 | 1,18 | 1,25 | 1,18 | 1,21 | 1,51% | 31.445,00 |
| 18.07.2025 | 1,16 | 1,22 | 1,16 | 1,19 | -2,46% | 4.787,00 |
| 17.07.2025 | 1,24 | 1,25 | 1,17 | 1,22 | 0,83% | 9.271,00 |
| 16.07.2025 | 1,22 | 1,24 | 1,17 | 1,21 | -2,02% | 9.368,00 |
| 15.07.2025 | 1,20 | 1,24 | 1,17 | 1,24 | 3,78% | 7.808,00 |
| 14.07.2025 | 1,22 | 1,22 | 1,17 | 1,19 | -2,14% | 9.435,00 |
| 11.07.2025 | 1,24 | 1,25 | 1,18 | 1,22 | -1,94% | 9.315,00 |
| 10.07.2025 | 1,23 | 1,25 | 1,23 | 1,24 | 0,00% | 3.897,00 |
| 09.07.2025 | 1,24 | 1,25 | 1,22 | 1,24 | 3,33% | 10.703,00 |
| 08.07.2025 | 1,15 | 1,25 | 1,14 | 1,20 | 5,26% | 44.101,00 |
| 07.07.2025 | 1,15 | 1,17 | 1,14 | 1,14 | 0,00% | 7.179,00 |
| 03.07.2025 | 1,14 | 1,17 | 1,14 | 1,14 | 0,88% | 4.217,00 |