2,970$
1,71%
Echtzeit-Aktienkurs Sonoma Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Sonoma Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,89 | 3,07 | 2,89 | 2,97 | 1,71% | 23.559,00 |
| 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 |
| 20.05.2025 | 3,24 | 3,29 | 3,17 | 3,29 | 1,54% | 23.620,00 |
| 19.05.2025 | 3,11 | 3,28 | 3,11 | 3,24 | 0,31% | 63.080,00 |
| 16.05.2025 | 3,21 | 3,45 | 3,20 | 3,23 | 1,57% | 140.145,00 |
| 15.05.2025 | 3,10 | 3,19 | 3,02 | 3,18 | 3,58% | 142.677,00 |
| 14.05.2025 | 3,05 | 3,10 | 3,03 | 3,07 | 0,00% | 27.952,00 |
| 13.05.2025 | 3,09 | 3,15 | 3,07 | 3,07 | -3,15% | 30.294,00 |
| 12.05.2025 | 3,24 | 3,37 | 3,01 | 3,17 | 0,63% | 90.989,00 |
| 09.05.2025 | 3,21 | 3,27 | 3,01 | 3,15 | -1,87% | 69.610,00 |
| 08.05.2025 | 3,05 | 3,25 | 3,05 | 3,21 | 5,25% | 76.456,00 |
| 07.05.2025 | 3,04 | 3,11 | 3,02 | 3,05 | 0,66% | 31.988,00 |
| 06.05.2025 | 3,35 | 3,35 | 3,02 | 3,03 | -11,66% | 54.324,00 |
| 05.05.2025 | 3,45 | 3,50 | 3,36 | 3,43 | 1,48% | 80.412,00 |
| 02.05.2025 | 3,50 | 3,65 | 3,31 | 3,38 | -4,52% | 116.053,00 |
| 01.05.2025 | 3,85 | 3,85 | 3,47 | 3,54 | -6,84% | 101.614,00 |
| 30.04.2025 | 3,85 | 3,91 | 3,70 | 3,80 | -3,80% | 53.547,00 |
| 29.04.2025 | 3,82 | 3,98 | 3,82 | 3,95 | 0,25% | 109.717,00 |
| 28.04.2025 | 4,23 | 4,30 | 3,87 | 3,94 | -6,86% | 357.674,00 |
| 25.04.2025 | 3,81 | 4,30 | 3,65 | 4,23 | 9,59% | 1.177.357,00 |
| 24.04.2025 | 3,69 | 4,00 | 3,55 | 3,86 | -2,28% | 1.040.507,00 |
| 23.04.2025 | 4,10 | 4,20 | 3,52 | 3,95 | 69,53% | 58.616.395,00 |
| 22.04.2025 | 2,27 | 2,73 | 2,26 | 2,33 | 4,95% | 2.799.024,00 |
| 21.04.2025 | 2,24 | 2,29 | 2,19 | 2,22 | -3,48% | 45.097,00 |
| 17.04.2025 | 2,38 | 2,40 | 2,20 | 2,30 | -2,54% | 78.465,00 |
| 16.04.2025 | 2,58 | 2,75 | 2,36 | 2,36 | -9,23% | 115.715,00 |
| 15.04.2025 | 2,45 | 2,65 | 2,41 | 2,60 | 6,12% | 59.097,00 |
| 14.04.2025 | 2,28 | 2,54 | 2,28 | 2,45 | 6,99% | 240.772,00 |
| 11.04.2025 | 2,01 | 2,36 | 1,98 | 2,29 | 15,66% | 391.973,00 |
| 10.04.2025 | 2,10 | 2,14 | 1,92 | 1,98 | -7,48% | 77.857,00 |
| 09.04.2025 | 1,88 | 2,28 | 1,79 | 2,14 | 13,83% | 448.368,00 |
| 08.04.2025 | 1,93 | 2,00 | 1,81 | 1,88 | -4,57% | 24.243,00 |
| 07.04.2025 | 1,90 | 1,98 | 1,75 | 1,97 | -1,99% | 71.632,00 |
| 04.04.2025 | 1,99 | 2,08 | 1,90 | 2,01 | -2,43% | 69.237,00 |
| 03.04.2025 | 2,12 | 2,15 | 1,99 | 2,06 | -4,63% | 70.970,00 |
| 02.04.2025 | 2,13 | 2,21 | 2,13 | 2,16 | -0,46% | 44.454,00 |
| 01.04.2025 | 2,25 | 2,41 | 2,17 | 2,17 | -0,91% | 69.313,00 |
| 31.03.2025 | 2,34 | 2,40 | 2,12 | 2,19 | -9,13% | 138.760,00 |
| 28.03.2025 | 2,82 | 2,87 | 2,28 | 2,41 | -16,32% | 144.367,00 |
| 27.03.2025 | 3,05 | 3,15 | 2,80 | 2,88 | -8,28% | 71.757,00 |
| 26.03.2025 | 3,18 | 3,43 | 3,04 | 3,14 | -3,38% | 55.354,00 |
| 25.03.2025 | 3,29 | 3,33 | 3,03 | 3,25 | 0,62% | 66.696,00 |
| 24.03.2025 | 3,50 | 3,62 | 3,12 | 3,23 | -6,38% | 129.004,00 |
| 21.03.2025 | 3,52 | 3,62 | 3,30 | 3,45 | -4,70% | 117.449,00 |
| 20.03.2025 | 3,35 | 3,65 | 3,35 | 3,62 | 5,54% | 105.877,00 |
| 19.03.2025 | 3,34 | 3,62 | 3,22 | 3,43 | 5,54% | 119.552,00 |
| 18.03.2025 | 3,70 | 3,75 | 3,21 | 3,25 | -15,80% | 263.128,00 |
| 17.03.2025 | 3,97 | 4,08 | 3,76 | 3,86 | 9,97% | 659.469,00 |
| 14.03.2025 | 3,00 | 3,75 | 3,00 | 3,51 | 13,96% | 381.791,00 |
| 13.03.2025 | 3,53 | 3,53 | 2,82 | 3,08 | -12,25% | 347.198,00 |
| 12.03.2025 | 3,23 | 3,60 | 3,05 | 3,51 | 4,15% | 946.674,00 |
| 11.03.2025 | 4,31 | 4,46 | 3,10 | 3,37 | 21,57% | 51.755.387,00 |
| 10.03.2025 | 2,35 | 3,53 | 2,33 | 2,77 | 39,30% | 34.924.568,00 |
| 07.03.2025 | 2,12 | 2,17 | 1,90 | 1,99 | -7,01% | 38.124,00 |
| 06.03.2025 | 2,27 | 2,27 | 2,14 | 2,14 | 0,47% | 9.191,00 |
| 05.03.2025 | 2,09 | 2,25 | 2,05 | 2,13 | 0,95% | 15.123,00 |
| 04.03.2025 | 2,02 | 2,14 | 2,02 | 2,11 | -0,47% | 16.925,00 |
| 03.03.2025 | 2,31 | 2,31 | 2,12 | 2,12 | -5,78% | 24.061,00 |
| 28.02.2025 | 2,21 | 2,35 | 2,15 | 2,25 | 2,27% | 25.436,00 |
| 27.02.2025 | 2,40 | 2,40 | 2,20 | 2,20 | -7,17% | 27.088,00 |
| 26.02.2025 | 2,38 | 2,42 | 2,30 | 2,37 | -0,42% | 23.594,00 |
| 25.02.2025 | 2,41 | 2,41 | 2,33 | 2,38 | -0,04% | 13.345,00 |
| 24.02.2025 | 2,40 | 2,48 | 2,37 | 2,38 | -0,58% | 15.343,00 |
| 21.02.2025 | 2,42 | 2,47 | 2,32 | 2,40 | -1,03% | 38.848,00 |
| 20.02.2025 | 2,45 | 2,47 | 2,30 | 2,42 | -1,87% | 29.491,00 |
| 19.02.2025 | 2,48 | 2,49 | 2,42 | 2,47 | -1,36% | 25.637,00 |
| 18.02.2025 | 2,44 | 2,62 | 2,44 | 2,50 | 0,48% | 13.345,00 |
| 14.02.2025 | 2,58 | 2,60 | 2,45 | 2,49 | -5,04% | 37.864,00 |
| 13.02.2025 | 2,54 | 2,62 | 2,45 | 2,62 | 3,15% | 32.587,00 |
| 12.02.2025 | 2,55 | 2,62 | 2,53 | 2,54 | -1,74% | 17.332,00 |
| 11.02.2025 | 2,60 | 2,61 | 2,54 | 2,59 | -0,96% | 21.653,00 |
| 10.02.2025 | 2,66 | 2,67 | 2,61 | 2,61 | -1,88% | 12.191,00 |