37,240$
-3,70%
Echtzeit-Aktienkurs Soleno Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Soleno Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 38,71 | 39,79 | 36,89 | 37,24 | -3,70% | 1.696.760,00 |
| 12.02.2026 | 40,37 | 40,37 | 37,53 | 38,67 | -3,45% | 1.224.120,00 |
| 11.02.2026 | 40,75 | 40,76 | 39,19 | 40,05 | -1,09% | 986.002,00 |
| 10.02.2026 | 40,98 | 41,84 | 40,38 | 40,49 | -0,95% | 776.008,00 |
| 09.02.2026 | 41,55 | 41,55 | 40,51 | 40,88 | -1,57% | 853.357,00 |
| 06.02.2026 | 40,32 | 41,80 | 39,55 | 41,53 | 5,03% | 1.430.484,00 |
| 05.02.2026 | 42,01 | 42,71 | 39,23 | 39,54 | -6,11% | 1.211.724,00 |
| 04.02.2026 | 44,13 | 44,13 | 41,78 | 42,12 | -4,24% | 1.898.921,00 |
| 03.02.2026 | 42,73 | 44,71 | 42,63 | 43,98 | 3,97% | 2.186.828,00 |
| 02.02.2026 | 39,88 | 42,73 | 39,51 | 42,30 | 9,64% | 1.850.624,00 |
| 30.01.2026 | 40,51 | 40,75 | 37,95 | 38,58 | -4,79% | 2.452.975,00 |
| 29.01.2026 | 41,54 | 41,85 | 40,35 | 40,52 | -2,60% | 1.677.368,00 |
| 28.01.2026 | 43,03 | 43,31 | 41,53 | 41,60 | -3,61% | 1.124.746,00 |
| 27.01.2026 | 42,57 | 43,22 | 41,76 | 43,16 | 0,82% | 1.018.620,00 |
| 26.01.2026 | 42,16 | 43,22 | 42,02 | 42,81 | -2,30% | 1.148.439,00 |
| 22.01.2026 | 43,50 | 44,06 | 42,80 | 43,82 | 0,60% | 1.405.483,00 |
| 21.01.2026 | 43,18 | 43,71 | 42,46 | 43,56 | -0,39% | 901.927,00 |
| 20.01.2026 | 42,73 | 44,24 | 41,77 | 43,73 | 2,94% | 1.366.264,00 |
| 16.01.2026 | 41,95 | 43,70 | 41,34 | 42,48 | 1,26% | 1.169.594,00 |
| 15.01.2026 | 42,27 | 43,00 | 41,50 | 41,95 | -1,20% | 1.195.749,00 |
| 14.01.2026 | 41,51 | 42,52 | 40,39 | 42,46 | 2,29% | 2.214.500,00 |
| 13.01.2026 | 41,76 | 41,76 | 39,43 | 41,51 | -0,07% | 1.889.361,00 |
| 12.01.2026 | 45,46 | 45,46 | 40,00 | 41,54 | -3,40% | 3.472.895,00 |
| 09.01.2026 | 45,83 | 45,83 | 42,61 | 43,00 | -5,49% | 1.840.799,00 |
| 08.01.2026 | 44,23 | 50,88 | 43,42 | 45,50 | 2,50% | 2.883.630,00 |
| 07.01.2026 | 46,62 | 46,77 | 43,88 | 44,39 | -3,79% | 2.014.756,00 |
| 06.01.2026 | 45,00 | 46,99 | 44,69 | 46,14 | 2,06% | 1.461.587,00 |
| 05.01.2026 | 46,98 | 47,75 | 45,16 | 45,21 | -4,16% | 1.729.284,00 |
| 02.01.2026 | 46,81 | 47,98 | 46,01 | 47,17 | 1,88% | 1.767.590,00 |
| 31.12.2025 | 46,14 | 46,48 | 45,07 | 46,30 | 0,02% | 1.752.403,00 |
| 30.12.2025 | 47,56 | 48,08 | 45,97 | 46,29 | -2,65% | 1.166.760,00 |
| 29.12.2025 | 47,80 | 48,39 | 47,16 | 47,55 | -0,21% | 827.468,00 |
| 26.12.2025 | 49,06 | 49,10 | 47,53 | 47,65 | -3,03% | 563.187,00 |
| 24.12.2025 | 48,90 | 49,75 | 48,51 | 49,14 | 0,61% | 365.664,00 |
| 23.12.2025 | 49,01 | 49,74 | 48,25 | 48,84 | -1,09% | 747.107,00 |
| 22.12.2025 | 47,60 | 49,69 | 47,01 | 49,38 | 3,31% | 1.088.618,00 |
| 19.12.2025 | 48,59 | 49,33 | 47,46 | 47,80 | -1,20% | 2.305.555,00 |
| 18.12.2025 | 49,15 | 49,71 | 47,88 | 48,38 | -1,71% | 932.906,00 |
| 17.12.2025 | 49,80 | 50,95 | 49,00 | 49,22 | -0,57% | 1.533.094,00 |
| 16.12.2025 | 49,70 | 50,90 | 49,17 | 49,50 | -0,88% | 1.124.943,00 |
| 15.12.2025 | 51,67 | 52,85 | 49,56 | 49,94 | -3,96% | 1.501.730,00 |
| 12.12.2025 | 49,80 | 52,79 | 49,10 | 52,00 | 5,07% | 1.447.072,00 |
| 11.12.2025 | 53,33 | 55,47 | 48,60 | 49,49 | -0,80% | 2.492.128,00 |
| 10.12.2025 | 49,78 | 50,51 | 49,57 | 49,89 | -0,24% | 1.317.066,00 |
| 09.12.2025 | 50,73 | 51,99 | 49,84 | 50,01 | -2,36% | 900.351,00 |
| 08.12.2025 | 52,32 | 52,64 | 50,59 | 51,22 | -0,29% | 1.623.931,00 |
| 05.12.2025 | 52,15 | 52,74 | 50,86 | 51,37 | -2,49% | 1.161.305,00 |
| 04.12.2025 | 50,06 | 53,10 | 49,98 | 52,68 | 3,86% | 1.111.994,00 |
| 03.12.2025 | 48,78 | 50,89 | 48,04 | 50,72 | 5,41% | 1.508.761,00 |
| 02.12.2025 | 49,01 | 50,36 | 47,80 | 48,12 | -1,85% | 1.450.479,00 |
| 01.12.2025 | 49,90 | 50,31 | 48,91 | 49,02 | -2,83% | 1.838.325,00 |
| 28.11.2025 | 49,63 | 51,11 | 49,63 | 50,45 | 1,82% | 883.639,00 |
| 26.11.2025 | 49,74 | 51,61 | 49,40 | 49,55 | -0,44% | 1.946.837,00 |
| 25.11.2025 | 45,79 | 50,31 | 45,79 | 49,77 | 8,46% | 2.586.360,00 |
| 24.11.2025 | 45,00 | 46,59 | 44,92 | 45,89 | 2,10% | 1.609.379,00 |
| 20.11.2025 | 47,63 | 47,73 | 44,87 | 44,95 | -4,33% | 1.527.955,00 |
| 19.11.2025 | 48,50 | 48,81 | 46,88 | 46,98 | -3,21% | 1.351.287,00 |
| 18.11.2025 | 47,36 | 49,40 | 46,46 | 48,54 | 2,73% | 1.319.949,00 |
| 17.11.2025 | 49,42 | 49,46 | 47,13 | 47,25 | -0,21% | 2.390.017,00 |
| 13.11.2025 | 47,29 | 48,50 | 46,82 | 47,35 | -0,82% | 1.380.518,00 |
| 12.11.2025 | 48,58 | 50,11 | 47,37 | 47,74 | -1,97% | 1.748.766,00 |
| 11.11.2025 | 50,00 | 50,78 | 47,71 | 48,70 | 5,16% | 2.920.021,00 |
| 10.11.2025 | 47,13 | 49,00 | 45,82 | 46,31 | -2,91% | 1.485.039,00 |
| 07.11.2025 | 43,43 | 48,82 | 41,80 | 47,70 | 9,96% | 3.943.920,00 |
| 06.11.2025 | 46,01 | 46,15 | 42,11 | 43,38 | -7,45% | 5.390.452,00 |
| 05.11.2025 | 49,89 | 49,92 | 43,80 | 46,87 | -26,59% | 9.548.802,00 |
| 04.11.2025 | 65,54 | 67,43 | 63,75 | 63,85 | -2,74% | 1.959.714,00 |
| 03.11.2025 | 68,00 | 69,99 | 64,90 | 65,65 | -2,19% | 2.326.571,00 |
| 31.10.2025 | 69,53 | 69,60 | 66,75 | 67,12 | -3,05% | 1.135.647,00 |
| 30.10.2025 | 69,45 | 72,80 | 69,06 | 69,23 | -1,04% | 1.189.788,00 |
| 29.10.2025 | 68,03 | 69,96 | 66,11 | 69,96 | 1,89% | 1.709.764,00 |
| 28.10.2025 | 68,00 | 69,28 | 67,00 | 68,66 | 1,70% | 975.094,00 |
| 27.10.2025 | 65,46 | 67,92 | 64,90 | 67,51 | 5,19% | 1.606.467,00 |
| 24.10.2025 | 64,18 | 65,00 | 63,55 | 64,18 | 0,82% | 603.127,00 |
| 23.10.2025 | 66,90 | 66,90 | 63,47 | 63,66 | -4,84% | 883.069,00 |
| 22.10.2025 | 66,78 | 67,96 | 64,70 | 66,90 | -0,34% | 776.445,00 |
| 21.10.2025 | 65,44 | 67,50 | 64,20 | 67,13 | 2,57% | 1.230.995,00 |
| 20.10.2025 | 66,23 | 68,07 | 64,84 | 65,45 | -0,03% | 2.008.420,00 |
| 17.10.2025 | 67,90 | 68,38 | 64,66 | 65,47 | -3,72% | 1.664.495,00 |
| 16.10.2025 | 67,54 | 72,88 | 65,39 | 68,00 | 0,44% | 1.966.771,00 |
| 15.10.2025 | 63,74 | 67,73 | 63,68 | 67,70 | 6,48% | 1.201.698,00 |
| 14.10.2025 | 64,31 | 66,00 | 63,17 | 63,58 | -1,07% | 1.117.151,00 |
| 13.10.2025 | 64,00 | 65,50 | 62,93 | 64,27 | 0,81% | 1.080.315,00 |
| 10.10.2025 | 65,00 | 66,10 | 63,58 | 63,76 | -2,75% | 1.037.479,00 |
| 09.10.2025 | 62,65 | 65,84 | 62,09 | 65,56 | 4,49% | 1.445.483,00 |
| 08.10.2025 | 62,29 | 64,38 | 59,68 | 62,74 | 1,01% | 1.184.500,00 |
| 07.10.2025 | 60,88 | 63,40 | 60,31 | 62,11 | 6,26% | 1.290.978,00 |
| 06.10.2025 | 60,18 | 60,82 | 58,28 | 58,45 | 0,81% | 1.089.602,00 |
| 02.10.2025 | 59,82 | 60,27 | 55,78 | 57,98 | -3,56% | 2.088.530,00 |
| 01.10.2025 | 66,59 | 68,00 | 57,01 | 60,12 | -11,07% | 2.962.730,00 |
| 30.09.2025 | 68,46 | 68,46 | 65,97 | 67,60 | -0,82% | 1.397.712,00 |
| 29.09.2025 | 64,15 | 68,24 | 64,15 | 68,16 | 4,93% | 1.401.076,00 |
| 26.09.2025 | 63,08 | 66,50 | 62,25 | 64,96 | 3,57% | 1.561.327,00 |
| 25.09.2025 | 63,83 | 65,20 | 62,31 | 62,72 | -2,76% | 1.686.490,00 |
| 24.09.2025 | 64,55 | 65,35 | 61,00 | 64,50 | 13,46% | 5.385.836,00 |
| 23.09.2025 | 56,74 | 58,40 | 55,42 | 56,85 | 0,48% | 1.496.698,00 |
| 22.09.2025 | 54,95 | 58,25 | 53,88 | 56,58 | 3,47% | 1.962.598,00 |
| 19.09.2025 | 56,64 | 56,87 | 54,54 | 54,68 | -3,36% | 4.243.289,00 |
| 18.09.2025 | 51,25 | 56,81 | 51,25 | 56,58 | 10,98% | 4.980.343,00 |
| 17.09.2025 | 50,24 | 51,87 | 49,69 | 50,98 | 2,55% | 2.108.868,00 |