1,140$
2,70%
Echtzeit-Aktienkurs Sonoma Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Sonoma Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,11 | 1,17 | 1,10 | 1,14 | 2,70% | 147.248,00 |
| 28.05.2026 | 1,09 | 1,12 | 1,08 | 1,11 | 1,37% | 109.538,00 |
| 27.05.2026 | 1,09 | 1,10 | 1,05 | 1,10 | 3,30% | 57.248,00 |
| 26.05.2026 | 1,11 | 1,13 | 1,06 | 1,06 | -3,64% | 126.364,00 |
| 22.05.2026 | 1,10 | 1,11 | 1,07 | 1,10 | 2,33% | 108.780,00 |
| 21.05.2026 | 1,10 | 1,10 | 1,03 | 1,08 | 0,19% | 160.129,00 |
| 20.05.2026 | 1,02 | 1,10 | 1,01 | 1,07 | 6,24% | 447.345,00 |
| 19.05.2026 | 1,03 | 1,03 | 1,01 | 1,01 | -2,42% | 75.147,00 |
| 18.05.2026 | 1,13 | 1,13 | 1,00 | 1,04 | -5,05% | 256.117,00 |
| 15.05.2026 | 1,19 | 1,20 | 1,09 | 1,09 | -7,23% | 163.544,00 |
| 14.05.2026 | 1,17 | 1,19 | 1,13 | 1,18 | 2,17% | 32.693,00 |
| 13.05.2026 | 1,18 | 1,18 | 1,13 | 1,15 | -2,54% | 65.137,00 |
| 12.05.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 1,72% | 59.732,00 |
| 11.05.2026 | 1,13 | 1,18 | 1,13 | 1,16 | -2,52% | 91.609,00 |
| 08.05.2026 | 1,16 | 1,19 | 1,12 | 1,19 | 1,71% | 86.020,00 |
| 07.05.2026 | 1,17 | 1,20 | 1,15 | 1,17 | -1,27% | 91.656,00 |
| 06.05.2026 | 1,23 | 1,23 | 1,15 | 1,19 | -3,66% | 103.743,00 |
| 05.05.2026 | 1,22 | 1,25 | 1,19 | 1,23 | 0,82% | 107.882,00 |
| 04.05.2026 | 1,18 | 1,24 | 1,18 | 1,22 | 1,67% | 109.617,00 |
| 01.05.2026 | 1,16 | 1,24 | 1,12 | 1,20 | 11,11% | 316.046,00 |
| 30.04.2026 | 1,06 | 1,12 | 1,06 | 1,08 | 1,89% | 101.323,00 |
| 29.04.2026 | 1,05 | 1,10 | 1,02 | 1,06 | 1,92% | 212.655,00 |
| 28.04.2026 | 1,11 | 1,11 | 1,03 | 1,04 | -6,31% | 329.634,00 |
| 27.04.2026 | 1,14 | 1,14 | 1,06 | 1,11 | -2,20% | 424.243,00 |
| 24.04.2026 | 1,02 | 1,14 | 0,85 | 1,14 | -36,94% | 5.155.193,00 |
| 23.04.2026 | 2,03 | 2,04 | 1,80 | 1,80 | -12,20% | 376.705,00 |
| 22.04.2026 | 2,37 | 2,37 | 2,04 | 2,05 | -8,69% | 505.907,00 |
| 21.04.2026 | 2,67 | 2,74 | 2,23 | 2,25 | -15,28% | 411.704,00 |
| 20.04.2026 | 2,17 | 2,88 | 2,17 | 2,65 | 15,22% | 244.942,00 |
| 17.04.2026 | 2,21 | 2,34 | 2,21 | 2,30 | 4,07% | 7.218,00 |
| 16.04.2026 | 2,24 | 2,25 | 2,18 | 2,21 | -1,34% | 22.963,00 |
| 15.04.2026 | 2,19 | 2,32 | 2,18 | 2,24 | 2,75% | 11.505,00 |
| 14.04.2026 | 2,36 | 2,44 | 2,17 | 2,18 | -4,39% | 13.212,00 |
| 13.04.2026 | 2,26 | 2,41 | 2,25 | 2,28 | 0,00% | 9.874,00 |
| 10.04.2026 | 2,38 | 2,38 | 2,25 | 2,28 | -7,32% | 30.961,00 |
| 09.04.2026 | 2,30 | 2,60 | 2,23 | 2,46 | 5,13% | 82.137,00 |
| 08.04.2026 | 2,34 | 2,37 | 2,21 | 2,34 | 5,88% | 29.766,00 |
| 07.04.2026 | 2,36 | 2,36 | 2,12 | 2,21 | -4,95% | 31.245,00 |
| 06.04.2026 | 2,36 | 2,36 | 2,28 | 2,33 | -1,90% | 4.274,00 |
| 02.04.2026 | 2,37 | 2,39 | 2,13 | 2,37 | 0,00% | 9.461,00 |
| 01.04.2026 | 2,26 | 2,54 | 2,21 | 2,37 | 12,86% | 89.769,00 |
| 31.03.2026 | 2,02 | 2,13 | 2,00 | 2,10 | 2,69% | 57.523,00 |
| 30.03.2026 | 2,13 | 2,13 | 2,00 | 2,05 | -3,99% | 29.290,00 |
| 27.03.2026 | 2,17 | 2,28 | 2,08 | 2,13 | 1,43% | 47.122,00 |
| 26.03.2026 | 2,28 | 2,35 | 2,08 | 2,10 | -7,89% | 26.436,00 |
| 25.03.2026 | 2,34 | 2,39 | 2,25 | 2,28 | -2,15% | 19.352,00 |
| 24.03.2026 | 2,49 | 2,49 | 2,31 | 2,33 | -8,63% | 79.768,00 |
| 23.03.2026 | 2,42 | 2,56 | 2,42 | 2,55 | 6,69% | 32.077,00 |
| 20.03.2026 | 2,40 | 2,44 | 2,39 | 2,39 | -2,25% | 9.426,00 |
| 19.03.2026 | 2,47 | 2,47 | 2,39 | 2,45 | -1,01% | 2.831,00 |
| 18.03.2026 | 2,40 | 2,56 | 2,40 | 2,47 | 2,92% | 38.813,00 |
| 17.03.2026 | 2,41 | 2,58 | 2,40 | 2,40 | -0,41% | 17.691,00 |
| 16.03.2026 | 2,46 | 2,48 | 2,40 | 2,41 | -1,83% | 7.967,00 |
| 13.03.2026 | 2,51 | 2,51 | 2,43 | 2,46 | -0,20% | 2.482,00 |
| 12.03.2026 | 2,39 | 2,50 | 2,39 | 2,46 | 3,36% | 10.060,00 |
| 11.03.2026 | 2,56 | 2,59 | 2,33 | 2,38 | -8,81% | 17.973,00 |
| 10.03.2026 | 2,57 | 2,64 | 2,52 | 2,61 | 4,40% | 5.234,00 |
| 09.03.2026 | 2,33 | 2,58 | 2,33 | 2,50 | 5,04% | 10.401,00 |
| 06.03.2026 | 2,52 | 2,60 | 2,30 | 2,38 | -8,67% | 33.735,00 |
| 05.03.2026 | 2,62 | 2,66 | 2,45 | 2,61 | -6,93% | 47.098,00 |
| 04.03.2026 | 2,73 | 2,80 | 2,69 | 2,80 | 1,82% | 11.314,00 |
| 03.03.2026 | 2,84 | 2,84 | 2,65 | 2,75 | -3,17% | 16.742,00 |
| 02.03.2026 | 3,06 | 3,06 | 2,83 | 2,84 | -2,07% | 6.202,00 |
| 27.02.2026 | 2,90 | 2,92 | 2,90 | 2,90 | -2,82% | 2.320,00 |
| 26.02.2026 | 2,88 | 2,98 | 2,88 | 2,98 | 4,15% | 7.097,00 |
| 25.02.2026 | 2,90 | 2,90 | 2,83 | 2,87 | -2,55% | 2.201,00 |
| 24.02.2026 | 2,84 | 2,94 | 2,83 | 2,94 | 2,44% | 1.828,00 |
| 23.02.2026 | 2,88 | 2,88 | 2,87 | 2,87 | -2,38% | 1.522,00 |
| 20.02.2026 | 2,84 | 2,98 | 2,84 | 2,94 | 4,55% | 7.926,00 |
| 19.02.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 0,07% | 446,00 |
| 18.02.2026 | 2,81 | 2,88 | 2,76 | 2,81 | -0,71% | 5.794,00 |
| 17.02.2026 | 2,75 | 2,88 | 2,75 | 2,83 | 2,91% | 13.718,00 |
| 13.02.2026 | 2,76 | 2,79 | 2,72 | 2,75 | -0,36% | 7.494,00 |
| 12.02.2026 | 2,83 | 2,83 | 2,69 | 2,76 | -4,17% | 8.681,00 |
| 11.02.2026 | 2,82 | 2,90 | 2,69 | 2,88 | 2,49% | 34.525,00 |
| 10.02.2026 | 2,96 | 3,11 | 2,80 | 2,81 | -3,77% | 71.637,00 |
| 09.02.2026 | 3,02 | 3,10 | 2,87 | 2,92 | -3,63% | 27.618,00 |
| 06.02.2026 | 3,00 | 3,16 | 2,96 | 3,03 | -0,66% | 17.294,00 |
| 05.02.2026 | 3,18 | 3,18 | 3,05 | 3,05 | -4,69% | 17.810,00 |
| 04.02.2026 | 3,23 | 3,25 | 3,05 | 3,20 | -0,93% | 17.582,00 |
| 03.02.2026 | 3,21 | 3,24 | 3,11 | 3,23 | 0,62% | 17.921,00 |
| 02.02.2026 | 3,30 | 3,30 | 3,20 | 3,21 | -2,13% | 15.221,00 |
| 30.01.2026 | 3,34 | 3,34 | 3,27 | 3,28 | -1,50% | 4.871,00 |
| 29.01.2026 | 3,38 | 3,38 | 3,33 | 3,33 | -1,48% | 5.749,00 |
| 28.01.2026 | 3,46 | 3,46 | 3,28 | 3,38 | -0,29% | 4.274,00 |
| 27.01.2026 | 3,43 | 3,46 | 3,31 | 3,39 | -0,88% | 7.243,00 |
| 26.01.2026 | 3,38 | 3,46 | 3,36 | 3,42 | -3,39% | 13.725,00 |
| 22.01.2026 | 3,32 | 3,57 | 3,30 | 3,54 | 8,26% | 27.119,00 |
| 21.01.2026 | 3,30 | 3,32 | 3,26 | 3,27 | -2,10% | 2.639,00 |
| 20.01.2026 | 3,26 | 3,40 | 3,26 | 3,34 | 1,52% | 11.200,00 |
| 16.01.2026 | 3,21 | 3,40 | 3,21 | 3,29 | 0,61% | 8.914,00 |
| 15.01.2026 | 3,31 | 3,42 | 3,25 | 3,27 | -0,30% | 6.574,00 |
| 14.01.2026 | 3,35 | 3,37 | 3,27 | 3,28 | -1,80% | 11.782,00 |
| 13.01.2026 | 3,44 | 3,44 | 3,20 | 3,34 | -2,62% | 14.937,00 |
| 12.01.2026 | 3,60 | 3,61 | 3,43 | 3,43 | -6,03% | 21.297,00 |
| 09.01.2026 | 3,76 | 3,78 | 3,65 | 3,65 | -3,44% | 38.645,00 |
| 08.01.2026 | 3,84 | 3,85 | 3,70 | 3,78 | 0,27% | 13.321,00 |
| 07.01.2026 | 3,78 | 3,81 | 3,74 | 3,77 | -0,79% | 7.313,00 |
| 06.01.2026 | 3,74 | 3,86 | 3,74 | 3,80 | 1,88% | 14.892,00 |
| 05.01.2026 | 3,65 | 3,89 | 3,65 | 3,73 | 2,47% | 28.773,00 |