4,070$
Echtzeit-Aktienkurs Sonoma Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Sonoma Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,10 | 4,15 | 3,95 | 4,07 | 0,00% | 211.154,00 |
| 13.10.2025 | 4,01 | 4,25 | 3,91 | 4,07 | 0,99% | 28.744,00 |
| 10.10.2025 | 4,30 | 4,30 | 4,01 | 4,03 | -7,99% | 53.470,00 |
| 09.10.2025 | 4,23 | 4,44 | 4,19 | 4,38 | 5,04% | 65.273,00 |
| 08.10.2025 | 4,25 | 4,25 | 4,12 | 4,17 | -1,88% | 56.795,00 |
| 07.10.2025 | 4,42 | 4,45 | 4,15 | 4,25 | -3,41% | 407.287,00 |
| 06.10.2025 | 4,14 | 4,60 | 4,10 | 4,40 | 15,49% | 258.602,00 |
| 02.10.2025 | 3,86 | 3,89 | 3,76 | 3,81 | -1,30% | 18.513,00 |
| 01.10.2025 | 3,86 | 3,95 | 3,81 | 3,86 | -0,52% | 13.037,00 |
| 30.09.2025 | 3,82 | 3,93 | 3,82 | 3,88 | -1,52% | 12.804,00 |
| 29.09.2025 | 4,02 | 4,06 | 3,87 | 3,94 | -2,48% | 32.853,00 |
| 26.09.2025 | 4,02 | 4,15 | 3,97 | 4,04 | -0,49% | 11.780,00 |
| 25.09.2025 | 4,08 | 4,08 | 3,99 | 4,06 | -0,49% | 14.621,00 |
| 24.09.2025 | 4,05 | 4,11 | 4,04 | 4,08 | 0,99% | 18.608,00 |
| 23.09.2025 | 4,16 | 4,23 | 4,00 | 4,04 | -3,12% | 34.381,00 |
| 22.09.2025 | 4,11 | 4,20 | 3,96 | 4,17 | 0,87% | 41.358,00 |
| 19.09.2025 | 4,28 | 4,32 | 4,13 | 4,13 | -3,64% | 20.699,00 |
| 18.09.2025 | 4,23 | 4,35 | 4,16 | 4,29 | 4,63% | 46.427,00 |
| 17.09.2025 | 4,08 | 4,20 | 4,08 | 4,10 | -2,38% | 20.956,00 |
| 16.09.2025 | 3,81 | 4,28 | 3,80 | 4,20 | -5,19% | 100.304,00 |
| 15.09.2025 | 4,50 | 4,50 | 4,40 | 4,43 | -0,89% | 28.296,00 |
| 12.09.2025 | 4,52 | 4,58 | 4,41 | 4,47 | -1,76% | 31.520,00 |
| 11.09.2025 | 4,59 | 4,59 | 4,51 | 4,55 | -2,78% | 54.430,00 |
| 10.09.2025 | 4,50 | 4,68 | 4,35 | 4,68 | 7,34% | 71.505,00 |
| 09.09.2025 | 4,48 | 4,54 | 4,31 | 4,36 | -4,60% | 23.948,00 |
| 08.09.2025 | 4,69 | 4,70 | 4,53 | 4,57 | -3,38% | 29.145,00 |
| 05.09.2025 | 4,51 | 4,74 | 4,50 | 4,73 | 4,42% | 59.214,00 |
| 04.09.2025 | 4,51 | 4,60 | 4,45 | 4,53 | -2,69% | 58.440,00 |
| 03.09.2025 | 4,61 | 4,77 | 4,59 | 4,66 | -1,17% | 55.171,00 |
| 02.09.2025 | 4,46 | 4,73 | 4,45 | 4,71 | 5,84% | 66.077,00 |
| 29.08.2025 | 4,54 | 4,60 | 4,39 | 4,45 | -2,41% | 40.746,00 |
| 28.08.2025 | 4,55 | 4,66 | 4,52 | 4,56 | -0,22% | 39.607,00 |
| 27.08.2025 | 4,79 | 4,82 | 4,54 | 4,57 | -5,19% | 72.392,00 |
| 26.08.2025 | 4,78 | 4,87 | 4,70 | 4,82 | -0,21% | 97.988,00 |
| 25.08.2025 | 4,95 | 5,04 | 4,82 | 4,83 | -5,11% | 79.845,00 |
| 22.08.2025 | 5,06 | 5,18 | 4,75 | 5,09 | 0,59% | 155.012,00 |
| 21.08.2025 | 4,92 | 5,32 | 4,83 | 5,06 | -0,59% | 258.278,00 |
| 20.08.2025 | 5,31 | 5,36 | 5,06 | 5,09 | -2,68% | 154.077,00 |
| 19.08.2025 | 4,93 | 5,45 | 4,93 | 5,23 | -2,24% | 192.836,00 |
| 18.08.2025 | 4,94 | 5,60 | 4,92 | 5,35 | 0,00% | 592.828,00 |
| 15.08.2025 | 4,74 | 5,35 | 4,61 | 5,35 | 1,52% | 1.348.982,00 |
| 14.08.2025 | 5,63 | 6,92 | 4,83 | 5,27 | 72,67% | 69.502.058,00 |
| 13.08.2025 | 3,00 | 3,14 | 2,95 | 3,05 | 1,73% | 1.727.694,00 |
| 12.08.2025 | 2,94 | 3,02 | 2,91 | 3,00 | -0,33% | 12.223,00 |
| 11.08.2025 | 3,11 | 3,15 | 2,95 | 3,01 | -1,63% | 19.473,00 |
| 08.08.2025 | 3,12 | 3,16 | 2,88 | 3,06 | -1,61% | 19.971,00 |
| 07.08.2025 | 3,03 | 3,12 | 2,92 | 3,11 | 2,98% | 34.258,00 |
| 06.08.2025 | 3,01 | 3,05 | 2,90 | 3,02 | 0,33% | 27.235,00 |
| 05.08.2025 | 3,04 | 3,19 | 3,00 | 3,01 | -2,43% | 52.558,00 |
| 04.08.2025 | 3,01 | 3,15 | 2,97 | 3,09 | 3,18% | 46.910,00 |
| 01.08.2025 | 2,92 | 3,02 | 2,83 | 2,99 | 0,34% | 27.633,00 |
| 31.07.2025 | 3,09 | 3,20 | 2,98 | 2,98 | -3,56% | 51.974,00 |
| 30.07.2025 | 3,17 | 3,29 | 2,98 | 3,09 | -1,28% | 255.894,00 |
| 29.07.2025 | 3,28 | 3,33 | 3,12 | 3,13 | -4,57% | 42.322,00 |
| 28.07.2025 | 3,36 | 3,40 | 3,18 | 3,28 | -4,09% | 60.447,00 |
| 25.07.2025 | 3,60 | 3,66 | 3,39 | 3,42 | -4,89% | 38.339,00 |
| 24.07.2025 | 3,72 | 3,79 | 3,49 | 3,60 | -3,07% | 48.735,00 |
| 23.07.2025 | 3,60 | 3,75 | 3,57 | 3,71 | 4,36% | 59.630,00 |
| 22.07.2025 | 3,56 | 3,60 | 3,41 | 3,56 | 0,99% | 44.607,00 |
| 21.07.2025 | 3,65 | 3,69 | 3,50 | 3,52 | -1,95% | 50.763,00 |
| 18.07.2025 | 3,58 | 3,70 | 3,50 | 3,59 | 0,28% | 42.177,00 |
| 17.07.2025 | 3,62 | 3,75 | 3,57 | 3,58 | -1,10% | 42.626,00 |
| 16.07.2025 | 3,65 | 3,68 | 3,55 | 3,62 | -1,63% | 51.117,00 |
| 15.07.2025 | 3,66 | 3,86 | 3,54 | 3,68 | 0,00% | 89.499,00 |
| 14.07.2025 | 3,73 | 3,89 | 3,52 | 3,68 | 1,94% | 146.467,00 |
| 11.07.2025 | 4,10 | 4,15 | 3,50 | 3,61 | -8,38% | 255.022,00 |
| 10.07.2025 | 3,18 | 4,00 | 3,11 | 3,94 | 23,13% | 790.288,00 |
| 09.07.2025 | 3,08 | 3,28 | 3,07 | 3,20 | 2,89% | 16.670,00 |
| 08.07.2025 | 3,15 | 3,18 | 2,97 | 3,11 | -1,27% | 23.722,00 |
| 07.07.2025 | 3,06 | 3,17 | 3,00 | 3,15 | 6,06% | 40.375,00 |
| 03.07.2025 | 2,89 | 3,07 | 2,89 | 2,97 | 1,71% | 23.564,00 |
| 02.07.2025 | 2,95 | 2,97 | 2,89 | 2,92 | -1,02% | 23.681,00 |
| 01.07.2025 | 2,85 | 3,04 | 2,81 | 2,95 | 3,69% | 27.419,00 |
| 30.06.2025 | 2,90 | 2,90 | 2,81 | 2,85 | -0,87% | 12.618,00 |
| 27.06.2025 | 2,86 | 2,95 | 2,85 | 2,87 | 0,00% | 12.736,00 |
| 26.06.2025 | 2,84 | 2,89 | 2,81 | 2,87 | 0,35% | 12.300,00 |
| 25.06.2025 | 2,91 | 2,91 | 2,86 | 2,86 | -1,72% | 7.541,00 |
| 24.06.2025 | 2,96 | 2,96 | 2,86 | 2,91 | -1,02% | 14.414,00 |
| 23.06.2025 | 2,81 | 2,97 | 2,81 | 2,94 | -3,29% | 15.552,00 |
| 20.06.2025 | 2,99 | 3,05 | 2,90 | 3,04 | 6,67% | 23.131,00 |
| 18.06.2025 | 3,00 | 3,05 | 2,80 | 2,85 | -3,39% | 80.450,00 |
| 17.06.2025 | 3,08 | 3,08 | 2,94 | 2,95 | -4,22% | 17.704,00 |
| 16.06.2025 | 3,01 | 3,14 | 3,00 | 3,08 | -0,32% | 23.825,00 |
| 13.06.2025 | 3,25 | 3,25 | 3,03 | 3,09 | -2,22% | 28.335,00 |
| 12.06.2025 | 3,27 | 3,28 | 3,15 | 3,16 | -4,24% | 60.314,00 |
| 11.06.2025 | 3,30 | 3,33 | 3,29 | 3,30 | -0,30% | 11.439,00 |
| 10.06.2025 | 3,30 | 3,36 | 3,30 | 3,31 | -0,30% | 12.131,00 |
| 09.06.2025 | 3,36 | 3,45 | 3,31 | 3,32 | 0,00% | 12.060,00 |
| 06.06.2025 | 3,41 | 3,41 | 3,30 | 3,32 | 0,30% | 30.345,00 |
| 05.06.2025 | 3,43 | 3,43 | 3,31 | 3,31 | -2,65% | 21.104,00 |
| 04.06.2025 | 3,55 | 3,60 | 3,33 | 3,40 | -4,23% | 31.031,00 |
| 03.06.2025 | 3,45 | 3,56 | 3,36 | 3,55 | 4,11% | 46.310,00 |
| 02.06.2025 | 3,49 | 3,52 | 3,39 | 3,41 | -1,73% | 35.956,00 |
| 30.05.2025 | 3,42 | 3,59 | 3,29 | 3,47 | 2,97% | 147.511,00 |
| 29.05.2025 | 3,17 | 3,44 | 3,05 | 3,37 | 4,66% | 125.816,00 |
| 28.05.2025 | 3,14 | 3,22 | 3,13 | 3,22 | 1,26% | 27.052,00 |
| 27.05.2025 | 3,18 | 3,23 | 3,11 | 3,18 | -0,93% | 36.595,00 |
| 23.05.2025 | 3,23 | 3,35 | 3,12 | 3,21 | -3,31% | 19.216,00 |
| 22.05.2025 | 3,20 | 3,37 | 3,17 | 3,32 | 2,15% | 21.324,00 |
| 21.05.2025 | 3,26 | 3,41 | 3,17 | 3,25 | -1,22% | 34.663,00 |