75,010$
-0,08%
Echtzeit-Aktienkurs Soleno Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Soleno Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 74,75 | 75,57 | 73,81 | 75,01 | -0,08% | 529.458,00 |
| 15.05.2025 | 73,78 | 75,09 | 72,06 | 75,07 | 2,19% | 553.821,00 |
| 14.05.2025 | 74,56 | 75,43 | 71,19 | 73,46 | -1,32% | 802.176,00 |
| 13.05.2025 | 77,07 | 77,21 | 74,31 | 74,44 | -2,95% | 617.292,00 |
| 12.05.2025 | 77,41 | 79,17 | 76,28 | 76,70 | -0,10% | 620.896,00 |
| 09.05.2025 | 75,97 | 78,56 | 75,50 | 76,78 | 0,68% | 937.991,00 |
| 08.05.2025 | 75,66 | 80,99 | 74,66 | 76,26 | 2,14% | 2.141.361,00 |
| 07.05.2025 | 73,77 | 75,79 | 73,20 | 74,66 | 1,29% | 1.049.399,00 |
| 06.05.2025 | 75,85 | 76,05 | 72,23 | 73,71 | -3,63% | 815.361,00 |
| 05.05.2025 | 74,99 | 76,60 | 74,03 | 76,49 | 1,67% | 532.102,00 |
| 02.05.2025 | 75,95 | 76,16 | 74,74 | 75,23 | 0,28% | 423.789,00 |
| 01.05.2025 | 74,70 | 75,96 | 72,50 | 75,02 | 0,25% | 557.876,00 |
| 30.04.2025 | 74,23 | 75,70 | 73,08 | 74,83 | -0,58% | 701.454,00 |
| 29.04.2025 | 73,44 | 76,56 | 72,75 | 75,27 | 2,21% | 1.017.740,00 |
| 28.04.2025 | 72,75 | 74,25 | 71,24 | 73,64 | 0,52% | 901.781,00 |
| 25.04.2025 | 74,24 | 74,27 | 72,78 | 73,26 | -1,31% | 776.356,00 |
| 24.04.2025 | 73,24 | 74,28 | 71,20 | 74,23 | 2,71% | 1.357.415,00 |
| 23.04.2025 | 72,85 | 74,50 | 71,73 | 72,27 | 1,22% | 910.783,00 |
| 22.04.2025 | 69,10 | 71,99 | 69,10 | 71,40 | 3,58% | 1.042.902,00 |
| 21.04.2025 | 68,44 | 71,15 | 68,30 | 68,93 | -1,50% | 612.978,00 |
| 17.04.2025 | 69,96 | 70,51 | 68,34 | 69,98 | 0,07% | 1.236.247,00 |
| 16.04.2025 | 69,85 | 71,00 | 68,45 | 69,93 | -0,46% | 975.433,00 |
| 15.04.2025 | 69,79 | 70,36 | 68,27 | 70,25 | 0,36% | 913.663,00 |
| 14.04.2025 | 67,97 | 70,40 | 66,12 | 70,00 | 4,12% | 1.083.019,00 |
| 11.04.2025 | 62,71 | 67,37 | 62,11 | 67,23 | 6,92% | 985.246,00 |
| 10.04.2025 | 61,45 | 64,64 | 59,48 | 62,88 | -0,76% | 1.337.037,00 |
| 09.04.2025 | 58,01 | 65,35 | 57,01 | 63,36 | 7,34% | 3.100.615,00 |
| 08.04.2025 | 69,92 | 71,46 | 59,00 | 59,03 | -15,32% | 3.621.637,00 |
| 07.04.2025 | 66,04 | 69,97 | 64,00 | 69,71 | 3,35% | 1.620.041,00 |
| 04.04.2025 | 71,39 | 72,98 | 67,13 | 67,45 | -6,53% | 1.270.316,00 |
| 03.04.2025 | 71,38 | 74,00 | 70,37 | 72,16 | -2,05% | 1.178.002,00 |
| 02.04.2025 | 67,53 | 73,96 | 66,60 | 73,67 | 7,93% | 1.865.451,00 |
| 01.04.2025 | 70,11 | 71,29 | 66,50 | 68,26 | -4,37% | 1.699.416,00 |
| 31.03.2025 | 71,54 | 73,94 | 69,87 | 71,38 | -0,85% | 4.001.159,00 |
| 28.03.2025 | 67,83 | 73,97 | 66,90 | 71,99 | 6,83% | 5.087.754,00 |
| 27.03.2025 | 66,39 | 72,96 | 65,00 | 67,39 | 37,61% | 15.169.001,00 |
| 26.03.2025 | 49,86 | 50,25 | 48,29 | 48,97 | -2,16% | 836.418,00 |
| 25.03.2025 | 50,74 | 51,88 | 49,50 | 50,05 | -0,18% | 1.607.361,00 |
| 24.03.2025 | 49,85 | 50,23 | 48,22 | 50,14 | 2,18% | 664.126,00 |
| 21.03.2025 | 47,84 | 49,79 | 47,23 | 49,07 | 1,38% | 1.359.493,00 |
| 20.03.2025 | 48,26 | 49,14 | 47,43 | 48,40 | -0,78% | 501.408,00 |
| 19.03.2025 | 50,06 | 50,39 | 48,09 | 48,78 | -2,65% | 584.004,00 |
| 18.03.2025 | 49,09 | 50,43 | 47,71 | 50,11 | 0,97% | 488.883,00 |
| 17.03.2025 | 49,30 | 50,49 | 48,64 | 49,63 | 0,59% | 749.540,00 |
| 14.03.2025 | 49,42 | 50,23 | 48,44 | 49,34 | 0,63% | 470.549,00 |
| 13.03.2025 | 46,82 | 50,13 | 46,11 | 49,03 | 4,99% | 1.071.377,00 |
| 12.03.2025 | 45,80 | 47,13 | 45,09 | 46,70 | 4,38% | 676.575,00 |
| 11.03.2025 | 43,58 | 45,07 | 43,00 | 44,74 | 2,43% | 663.804,00 |
| 10.03.2025 | 44,08 | 45,42 | 43,51 | 43,68 | -2,55% | 618.368,00 |
| 07.03.2025 | 44,55 | 45,75 | 43,70 | 44,83 | -0,26% | 505.819,00 |
| 06.03.2025 | 44,02 | 45,66 | 44,02 | 44,94 | -0,11% | 553.747,00 |
| 05.03.2025 | 45,23 | 45,75 | 43,40 | 44,99 | 1,21% | 482.372,00 |
| 04.03.2025 | 45,00 | 45,77 | 43,40 | 44,45 | -2,97% | 736.963,00 |
| 03.03.2025 | 48,93 | 49,80 | 45,09 | 45,81 | -6,17% | 927.307,00 |
| 28.02.2025 | 44,71 | 49,53 | 44,08 | 48,82 | 8,68% | 734.752,00 |
| 27.02.2025 | 45,20 | 46,32 | 44,57 | 44,92 | -0,40% | 251.803,00 |
| 26.02.2025 | 45,52 | 47,27 | 44,75 | 45,10 | 0,53% | 380.577,00 |
| 25.02.2025 | 44,98 | 45,15 | 43,06 | 44,86 | -0,33% | 535.781,00 |
| 24.02.2025 | 46,14 | 47,00 | 43,85 | 45,01 | -2,43% | 476.044,00 |
| 21.02.2025 | 48,03 | 48,50 | 46,07 | 46,13 | -2,72% | 329.197,00 |
| 20.02.2025 | 47,34 | 47,84 | 46,24 | 47,42 | -0,13% | 322.668,00 |
| 19.02.2025 | 47,76 | 48,81 | 47,16 | 47,48 | -1,23% | 506.346,00 |
| 18.02.2025 | 49,37 | 50,93 | 47,95 | 48,07 | -2,24% | 405.953,00 |
| 14.02.2025 | 51,54 | 52,46 | 48,29 | 49,17 | -4,21% | 525.708,00 |
| 13.02.2025 | 50,60 | 51,42 | 50,19 | 51,33 | 2,15% | 535.607,00 |
| 12.02.2025 | 48,50 | 50,33 | 48,48 | 50,25 | 1,72% | 262.687,00 |
| 11.02.2025 | 49,63 | 50,00 | 48,66 | 49,40 | -1,61% | 346.177,00 |
| 10.02.2025 | 50,43 | 51,27 | 49,54 | 50,21 | -0,32% | 315.182,00 |
| 07.02.2025 | 51,01 | 51,31 | 48,93 | 50,37 | -1,20% | 324.511,00 |
| 06.02.2025 | 50,84 | 51,27 | 50,02 | 50,98 | -0,10% | 516.169,00 |
| 05.02.2025 | 50,10 | 51,80 | 49,97 | 51,03 | 2,51% | 410.804,00 |
| 04.02.2025 | 48,78 | 50,12 | 48,29 | 49,78 | 2,60% | 308.389,00 |
| 03.02.2025 | 48,95 | 50,74 | 48,05 | 48,52 | -3,40% | 389.497,00 |
| 31.01.2025 | 49,84 | 50,56 | 49,31 | 50,23 | 0,78% | 358.231,00 |
| 30.01.2025 | 49,83 | 51,49 | 48,84 | 49,84 | 0,97% | 283.598,00 |
| 29.01.2025 | 48,73 | 49,77 | 48,34 | 49,36 | 0,78% | 329.655,00 |
| 28.01.2025 | 46,82 | 49,10 | 45,94 | 48,98 | 4,64% | 183.955,00 |
| 27.01.2025 | 47,50 | 49,05 | 46,00 | 46,81 | -2,60% | 476.451,00 |
| 24.01.2025 | 48,32 | 49,77 | 47,24 | 48,06 | -0,48% | 526.207,00 |
| 23.01.2025 | 48,06 | 48,91 | 47,27 | 48,29 | -0,29% | 245.911,00 |
| 22.01.2025 | 49,17 | 50,64 | 48,01 | 48,43 | -1,50% | 296.906,00 |
| 21.01.2025 | 47,40 | 49,30 | 46,08 | 49,17 | 4,88% | 413.664,00 |
| 17.01.2025 | 46,46 | 47,82 | 45,44 | 46,88 | 1,94% | 348.368,00 |
| 16.01.2025 | 48,63 | 48,64 | 45,95 | 45,99 | -5,31% | 523.918,00 |
| 15.01.2025 | 43,12 | 49,03 | 41,50 | 48,57 | 14,17% | 785.385,00 |
| 14.01.2025 | 43,67 | 43,97 | 41,98 | 42,54 | -1,21% | 364.199,00 |
| 13.01.2025 | 42,43 | 43,12 | 41,58 | 43,06 | -0,12% | 371.701,00 |
| 10.01.2025 | 43,47 | 44,08 | 42,50 | 43,11 | -3,17% | 790.261,00 |
| 08.01.2025 | 45,97 | 46,03 | 43,51 | 44,52 | -3,68% | 463.959,00 |
| 07.01.2025 | 45,89 | 46,82 | 45,27 | 46,22 | 0,70% | 291.577,00 |
| 06.01.2025 | 46,52 | 46,52 | 45,18 | 45,90 | -1,21% | 278.522,00 |
| 03.01.2025 | 45,72 | 46,69 | 45,37 | 46,46 | 1,64% | 565.825,00 |
| 02.01.2025 | 44,80 | 46,11 | 44,42 | 45,71 | 1,69% | 492.347,00 |
| 31.12.2024 | 45,53 | 46,00 | 43,86 | 44,95 | -0,77% | 910.840,00 |
| 30.12.2024 | 44,04 | 45,46 | 43,84 | 45,30 | 1,07% | 493.696,00 |
| 27.12.2024 | 46,82 | 47,09 | 44,66 | 44,82 | -4,77% | 683.374,00 |
| 26.12.2024 | 44,17 | 47,14 | 44,17 | 47,07 | 5,13% | 415.002,00 |
| 24.12.2024 | 44,56 | 45,01 | 44,13 | 44,77 | -0,39% | 223.890,00 |
| 23.12.2024 | 45,01 | 45,37 | 44,05 | 44,95 | -0,61% | 389.541,00 |
| 20.12.2024 | 44,75 | 46,57 | 44,19 | 45,22 | 0,04% | 1.278.532,00 |