68,570$
-1,76%
Echtzeit-Aktienkurs Soleno Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Soleno Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 70,23 | 70,29 | 68,02 | 68,57 | -1,76% | 1.150.381,00 |
| 21.08.2025 | 69,24 | 70,13 | 68,33 | 69,80 | 1,25% | 1.210.641,00 |
| 20.08.2025 | 68,20 | 69,06 | 66,89 | 68,94 | 3,19% | 1.296.794,00 |
| 19.08.2025 | 68,23 | 68,77 | 66,72 | 66,81 | -1,88% | 1.287.974,00 |
| 18.08.2025 | 71,35 | 71,98 | 67,89 | 68,09 | -4,94% | 2.122.930,00 |
| 15.08.2025 | 66,30 | 72,81 | 63,46 | 71,63 | -7,41% | 7.275.381,00 |
| 14.08.2025 | 80,20 | 81,35 | 77,04 | 77,36 | -4,66% | 2.087.159,00 |
| 13.08.2025 | 83,93 | 84,20 | 80,97 | 81,14 | -2,66% | 2.315.532,00 |
| 12.08.2025 | 85,82 | 86,34 | 82,90 | 83,36 | -2,70% | 980.795,00 |
| 11.08.2025 | 82,22 | 87,17 | 82,22 | 85,67 | 4,03% | 1.912.911,00 |
| 08.08.2025 | 77,60 | 82,57 | 77,33 | 82,35 | 4,65% | 1.068.363,00 |
| 07.08.2025 | 83,42 | 83,42 | 77,73 | 78,69 | -3,08% | 1.736.562,00 |
| 06.08.2025 | 81,11 | 81,79 | 80,03 | 81,19 | -0,54% | 1.013.477,00 |
| 05.08.2025 | 84,52 | 84,52 | 81,50 | 81,63 | -2,96% | 833.854,00 |
| 04.08.2025 | 85,99 | 87,19 | 83,97 | 84,12 | -2,19% | 702.458,00 |
| 01.08.2025 | 85,58 | 88,61 | 85,14 | 86,00 | -0,57% | 1.018.066,00 |
| 31.07.2025 | 85,00 | 87,57 | 84,74 | 86,49 | 1,91% | 1.169.533,00 |
| 30.07.2025 | 84,87 | 86,88 | 83,92 | 84,87 | 1,11% | 1.295.344,00 |
| 29.07.2025 | 86,24 | 86,24 | 83,53 | 83,93 | -1,55% | 960.043,00 |
| 28.07.2025 | 86,61 | 87,46 | 85,25 | 85,25 | -1,41% | 970.884,00 |
| 25.07.2025 | 88,32 | 88,98 | 86,22 | 86,47 | -1,77% | 790.527,00 |
| 24.07.2025 | 88,23 | 88,99 | 86,83 | 88,03 | 0,66% | 793.032,00 |
| 23.07.2025 | 86,24 | 88,34 | 86,06 | 87,45 | 1,66% | 638.027,00 |
| 22.07.2025 | 86,70 | 88,01 | 85,76 | 86,02 | -1,09% | 971.394,00 |
| 21.07.2025 | 87,07 | 88,86 | 86,83 | 86,97 | -0,26% | 837.787,00 |
| 18.07.2025 | 88,25 | 88,82 | 86,24 | 87,20 | -0,50% | 1.184.833,00 |
| 17.07.2025 | 85,57 | 88,62 | 84,73 | 87,64 | 2,48% | 1.706.865,00 |
| 16.07.2025 | 83,42 | 85,66 | 82,95 | 85,52 | 2,31% | 1.515.917,00 |
| 15.07.2025 | 83,50 | 84,09 | 81,88 | 83,59 | 1,00% | 1.960.022,00 |
| 14.07.2025 | 80,91 | 83,59 | 80,91 | 82,76 | 1,47% | 1.885.866,00 |
| 11.07.2025 | 81,77 | 83,20 | 80,66 | 81,57 | 1,55% | 2.531.028,00 |
| 10.07.2025 | 88,36 | 88,36 | 79,70 | 80,32 | -9,23% | 5.641.241,00 |
| 09.07.2025 | 86,86 | 90,32 | 85,26 | 88,49 | 3,79% | 1.490.838,00 |
| 08.07.2025 | 86,58 | 86,58 | 84,61 | 85,26 | -0,01% | 711.884,00 |
| 07.07.2025 | 86,21 | 86,21 | 84,05 | 85,27 | -1,59% | 506.142,00 |
| 03.07.2025 | 86,12 | 87,16 | 84,69 | 86,65 | 0,51% | 330.112,00 |
| 02.07.2025 | 82,09 | 86,29 | 82,09 | 86,21 | 4,33% | 971.849,00 |
| 01.07.2025 | 82,76 | 84,68 | 81,61 | 82,63 | -1,37% | 629.299,00 |
| 30.06.2025 | 83,33 | 86,79 | 83,13 | 83,78 | 0,64% | 1.335.887,00 |
| 27.06.2025 | 83,14 | 85,14 | 82,41 | 83,25 | -0,92% | 2.860.938,00 |
| 26.06.2025 | 85,96 | 85,96 | 83,22 | 84,02 | -2,06% | 1.035.673,00 |
| 25.06.2025 | 84,11 | 86,67 | 82,47 | 85,79 | 1,92% | 996.059,00 |
| 24.06.2025 | 82,42 | 85,36 | 80,67 | 84,17 | 3,38% | 2.322.183,00 |
| 23.06.2025 | 80,87 | 81,60 | 78,48 | 81,42 | 1,70% | 1.037.957,00 |
| 20.06.2025 | 79,74 | 80,77 | 78,83 | 80,06 | 0,86% | 2.308.754,00 |
| 18.06.2025 | 77,96 | 79,62 | 76,92 | 79,38 | 2,29% | 777.615,00 |
| 17.06.2025 | 77,87 | 77,87 | 76,14 | 77,60 | -0,70% | 792.095,00 |
| 16.06.2025 | 79,79 | 79,79 | 76,75 | 78,15 | -1,26% | 481.686,00 |
| 13.06.2025 | 78,35 | 81,42 | 78,35 | 79,15 | -1,31% | 621.294,00 |
| 12.06.2025 | 78,83 | 81,54 | 78,26 | 80,20 | 1,33% | 932.478,00 |
| 11.06.2025 | 80,00 | 80,19 | 78,95 | 79,15 | -0,81% | 806.045,00 |
| 10.06.2025 | 78,11 | 79,89 | 77,71 | 79,80 | 2,66% | 630.288,00 |
| 09.06.2025 | 77,05 | 78,22 | 76,00 | 77,73 | 2,94% | 567.374,00 |
| 06.06.2025 | 75,73 | 76,26 | 74,34 | 75,51 | 0,49% | 594.117,00 |
| 05.06.2025 | 77,08 | 77,78 | 75,12 | 75,14 | -2,47% | 736.725,00 |
| 04.06.2025 | 77,77 | 78,50 | 76,98 | 77,04 | -0,45% | 426.971,00 |
| 03.06.2025 | 75,62 | 78,78 | 74,45 | 77,39 | 2,29% | 776.042,00 |
| 02.06.2025 | 73,35 | 76,00 | 72,96 | 75,66 | 3,18% | 686.474,00 |
| 30.05.2025 | 74,96 | 75,28 | 72,59 | 73,33 | -3,03% | 1.134.659,00 |
| 29.05.2025 | 76,18 | 76,57 | 75,15 | 75,62 | -0,20% | 454.608,00 |
| 28.05.2025 | 76,35 | 78,32 | 75,67 | 75,77 | -0,64% | 769.937,00 |
| 27.05.2025 | 77,45 | 77,66 | 76,09 | 76,26 | -0,82% | 569.452,00 |
| 23.05.2025 | 73,63 | 77,09 | 73,63 | 76,89 | 4,06% | 474.984,00 |
| 22.05.2025 | 73,20 | 74,52 | 72,29 | 73,89 | 0,80% | 588.356,00 |
| 21.05.2025 | 75,10 | 75,76 | 72,69 | 73,30 | -2,33% | 514.143,00 |
| 20.05.2025 | 76,14 | 76,14 | 72,06 | 75,05 | -0,70% | 564.975,00 |
| 19.05.2025 | 75,01 | 76,89 | 74,49 | 75,58 | 0,76% | 514.131,00 |
| 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 |