2,050$
-1,44%
Echtzeit-Aktienkurs Sono Group N.V.
Bid:
Ask:
Aktienkurse zur Sono Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 2,06 | 2,09 | 1,97 | 2,05 | -1,44% | 364.318,00 |
| 04.06.2026 | 2,15 | 2,23 | 2,06 | 2,08 | -3,26% | 264.244,00 |
| 03.06.2026 | 2,24 | 2,29 | 2,10 | 2,15 | -3,59% | 222.931,00 |
| 02.06.2026 | 2,30 | 2,31 | 2,17 | 2,23 | -3,04% | 276.241,00 |
| 01.06.2026 | 2,33 | 2,47 | 2,26 | 2,30 | 0,00% | 213.910,00 |
| 29.05.2026 | 2,42 | 2,49 | 2,30 | 2,30 | -6,12% | 255.479,00 |
| 28.05.2026 | 2,58 | 2,58 | 2,40 | 2,45 | -2,00% | 161.717,00 |
| 27.05.2026 | 2,55 | 2,60 | 2,44 | 2,50 | -0,79% | 188.862,00 |
| 26.05.2026 | 2,53 | 2,60 | 2,48 | 2,52 | 1,20% | 224.137,00 |
| 22.05.2026 | 2,49 | 2,52 | 2,44 | 2,49 | 2,05% | 177.075,00 |
| 21.05.2026 | 2,44 | 2,47 | 2,33 | 2,44 | 1,67% | 175.145,00 |
| 20.05.2026 | 2,51 | 2,60 | 2,40 | 2,40 | 0,00% | 104.588,00 |
| 19.05.2026 | 2,43 | 2,48 | 2,32 | 2,40 | -2,83% | 188.966,00 |
| 18.05.2026 | 2,37 | 2,55 | 2,36 | 2,47 | 5,56% | 398.904,00 |
| 15.05.2026 | 2,58 | 2,61 | 2,29 | 2,34 | -9,13% | 651.373,00 |
| 14.05.2026 | 2,65 | 2,68 | 2,50 | 2,58 | -0,19% | 311.163,00 |
| 13.05.2026 | 2,64 | 2,66 | 2,52 | 2,58 | 0,00% | 243.525,00 |
| 12.05.2026 | 2,57 | 2,70 | 2,55 | 2,58 | 0,98% | 305.273,00 |
| 11.05.2026 | 2,55 | 2,60 | 2,51 | 2,56 | -0,39% | 153.987,00 |
| 08.05.2026 | 2,62 | 2,67 | 2,55 | 2,57 | -0,39% | 133.509,00 |
| 07.05.2026 | 2,65 | 2,67 | 2,53 | 2,58 | -1,72% | 238.682,00 |
| 06.05.2026 | 2,69 | 2,73 | 2,60 | 2,62 | -1,87% | 397.217,00 |
| 05.05.2026 | 2,71 | 2,76 | 2,61 | 2,67 | -2,91% | 156.774,00 |
| 04.05.2026 | 2,71 | 2,88 | 2,71 | 2,75 | 1,10% | 133.537,00 |
| 01.05.2026 | 2,79 | 2,79 | 2,64 | 2,72 | -1,63% | 151.304,00 |
| 30.04.2026 | 2,81 | 2,88 | 2,65 | 2,77 | -2,30% | 296.424,00 |
| 29.04.2026 | 2,84 | 2,93 | 2,81 | 2,83 | 0,35% | 124.590,00 |
| 28.04.2026 | 2,92 | 2,92 | 2,78 | 2,82 | -3,42% | 217.641,00 |
| 27.04.2026 | 2,95 | 2,98 | 2,85 | 2,92 | 0,34% | 287.344,00 |
| 24.04.2026 | 3,07 | 3,07 | 2,89 | 2,91 | -4,59% | 151.956,00 |
| 23.04.2026 | 3,11 | 3,12 | 2,87 | 3,05 | -1,29% | 295.246,00 |
| 22.04.2026 | 3,14 | 3,19 | 3,05 | 3,09 | 1,64% | 221.095,00 |
| 21.04.2026 | 3,37 | 3,37 | 3,01 | 3,04 | -8,43% | 225.136,00 |
| 20.04.2026 | 3,18 | 3,49 | 3,12 | 3,32 | 4,73% | 295.417,00 |
| 17.04.2026 | 3,25 | 3,28 | 3,04 | 3,17 | -0,94% | 295.470,00 |
| 16.04.2026 | 3,39 | 3,49 | 3,20 | 3,20 | -3,03% | 275.913,00 |
| 15.04.2026 | 3,18 | 3,49 | 3,15 | 3,30 | 5,43% | 443.952,00 |
| 14.04.2026 | 3,06 | 3,24 | 3,05 | 3,13 | 2,62% | 248.147,00 |
| 13.04.2026 | 2,76 | 3,06 | 2,72 | 3,05 | 12,55% | 354.342,00 |
| 10.04.2026 | 2,74 | 2,76 | 2,67 | 2,71 | -2,87% | 164.652,00 |
| 09.04.2026 | 2,75 | 2,89 | 2,65 | 2,79 | -0,71% | 152.134,00 |
| 08.04.2026 | 2,86 | 2,91 | 2,70 | 2,81 | 1,08% | 259.051,00 |
| 07.04.2026 | 2,81 | 2,81 | 2,61 | 2,78 | 0,00% | 119.090,00 |
| 06.04.2026 | 2,83 | 2,85 | 2,68 | 2,78 | -1,07% | 172.841,00 |
| 02.04.2026 | 2,71 | 2,88 | 2,67 | 2,81 | 4,46% | 148.747,00 |
| 01.04.2026 | 2,71 | 2,83 | 2,65 | 2,69 | 1,51% | 206.328,00 |
| 31.03.2026 | 2,51 | 2,77 | 2,51 | 2,65 | 4,33% | 237.115,00 |
| 30.03.2026 | 2,51 | 2,63 | 2,49 | 2,54 | 0,00% | 275.009,00 |
| 27.03.2026 | 2,77 | 2,77 | 2,51 | 2,54 | -8,30% | 262.088,00 |
| 26.03.2026 | 2,90 | 2,98 | 2,69 | 2,77 | -3,48% | 305.121,00 |
| 25.03.2026 | 3,06 | 3,18 | 2,83 | 2,87 | -5,59% | 307.105,00 |
| 24.03.2026 | 2,93 | 3,07 | 2,81 | 3,04 | 3,40% | 186.350,00 |
| 23.03.2026 | 2,88 | 3,10 | 2,79 | 2,94 | 6,14% | 388.481,00 |
| 20.03.2026 | 2,96 | 3,11 | 2,70 | 2,77 | -6,42% | 394.639,00 |
| 19.03.2026 | 2,90 | 3,26 | 2,73 | 2,96 | 0,85% | 632.377,00 |
| 18.03.2026 | 2,69 | 3,07 | 2,60 | 2,94 | 9,51% | 1.098.084,00 |
| 17.03.2026 | 2,58 | 2,69 | 2,25 | 2,68 | 4,28% | 768.362,00 |
| 16.03.2026 | 2,75 | 2,78 | 2,53 | 2,57 | -3,38% | 348.276,00 |
| 13.03.2026 | 2,83 | 2,91 | 2,62 | 2,66 | -3,27% | 583.222,00 |
| 12.03.2026 | 3,01 | 3,15 | 2,60 | 2,75 | -19,83% | 1.804.737,00 |
| 11.03.2026 | 4,19 | 4,20 | 3,30 | 3,43 | -9,97% | 1.559.813,00 |
| 10.03.2026 | 3,47 | 3,86 | 3,10 | 3,81 | 20,76% | 1.031.145,00 |
| 09.03.2026 | 3,31 | 3,64 | 2,69 | 3,16 | -4,10% | 2.151.762,00 |
| 06.03.2026 | 2,39 | 3,32 | 2,35 | 3,29 | 39,41% | 1.674.986,00 |
| 05.03.2026 | 2,14 | 2,39 | 2,02 | 2,36 | 10,02% | 660.172,00 |
| 04.03.2026 | 2,19 | 2,31 | 2,08 | 2,15 | 1,66% | 584.283,00 |
| 03.03.2026 | 2,40 | 2,40 | 2,01 | 2,11 | -11,34% | 748.021,00 |
| 02.03.2026 | 2,15 | 2,45 | 2,15 | 2,38 | 9,17% | 397.748,00 |
| 27.02.2026 | 2,19 | 2,22 | 2,12 | 2,18 | 0,93% | 239.301,00 |
| 26.02.2026 | 2,24 | 2,24 | 2,07 | 2,16 | 1,89% | 461.247,00 |
| 25.02.2026 | 2,04 | 2,20 | 2,00 | 2,12 | 7,07% | 555.316,00 |
| 24.02.2026 | 1,86 | 2,00 | 1,86 | 1,98 | 9,39% | 366.874,00 |
| 23.02.2026 | 1,79 | 1,85 | 1,75 | 1,81 | 4,02% | 235.631,00 |
| 20.02.2026 | 1,80 | 1,83 | 1,73 | 1,74 | -3,06% | 146.589,00 |
| 19.02.2026 | 1,70 | 1,83 | 1,70 | 1,80 | 5,40% | 319.182,00 |
| 18.02.2026 | 1,75 | 1,77 | 1,66 | 1,70 | -1,56% | 153.220,00 |
| 17.02.2026 | 1,80 | 1,80 | 1,65 | 1,73 | 0,00% | 248.134,00 |
| 13.02.2026 | 1,69 | 1,75 | 1,67 | 1,73 | 4,22% | 281.524,00 |
| 12.02.2026 | 1,67 | 1,72 | 1,62 | 1,66 | 0,61% | 173.776,00 |
| 11.02.2026 | 1,70 | 1,73 | 1,58 | 1,65 | -3,51% | 201.374,00 |
| 10.02.2026 | 1,72 | 1,73 | 1,68 | 1,71 | 0,00% | 325.685,00 |
| 09.02.2026 | 1,72 | 1,73 | 1,65 | 1,71 | 0,59% | 332.451,00 |
| 06.02.2026 | 1,46 | 1,74 | 1,45 | 1,70 | 21,00% | 769.386,00 |
| 05.02.2026 | 1,53 | 1,55 | 1,40 | 1,41 | -8,77% | 409.204,00 |
| 04.02.2026 | 1,50 | 1,54 | 1,43 | 1,54 | 1,99% | 566.359,00 |
| 03.02.2026 | 1,45 | 1,53 | 1,37 | 1,51 | 6,34% | 642.304,00 |
| 02.02.2026 | 1,53 | 1,55 | 1,42 | 1,42 | -4,70% | 719.233,00 |
| 30.01.2026 | 1,49 | 1,50 | 1,39 | 1,49 | 0,00% | 512.770,00 |
| 29.01.2026 | 1,43 | 1,50 | 1,36 | 1,49 | 7,19% | 518.092,00 |
| 28.01.2026 | 1,47 | 1,49 | 1,37 | 1,39 | -3,81% | 665.553,00 |
| 27.01.2026 | 1,57 | 1,57 | 1,38 | 1,45 | -3,02% | 732.078,00 |
| 26.01.2026 | 1,52 | 1,52 | 1,35 | 1,49 | -38,15% | 1.108.143,00 |
| 22.01.2026 | 3,31 | 3,36 | 2,40 | 2,41 | -25,76% | 966.536,00 |
| 21.01.2026 | 3,85 | 4,07 | 3,20 | 3,25 | -14,38% | 631.855,00 |
| 20.01.2026 | 4,29 | 4,50 | 3,79 | 3,79 | -14,25% | 383.453,00 |
| 16.01.2026 | 4,53 | 4,79 | 4,31 | 4,42 | -2,43% | 85.964,00 |
| 15.01.2026 | 4,56 | 4,93 | 4,48 | 4,53 | -0,66% | 195.541,00 |
| 14.01.2026 | 4,28 | 4,56 | 4,24 | 4,56 | 6,54% | 142.869,00 |
| 13.01.2026 | 4,00 | 4,38 | 3,86 | 4,28 | 7,27% | 161.168,00 |
| 12.01.2026 | 4,74 | 4,81 | 3,91 | 3,99 | -18,40% | 463.509,00 |