1,300$
-2,26%
Echtzeit-Aktienkurs Sonoma Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Sonoma Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,33 | 1,34 | 1,30 | 1,30 | -2,26% | 28.991,00 |
| 08.09.2026 | 1,35 | 1,36 | 1,32 | 1,33 | 0,38% | 43.503,00 |
| 04.09.2026 | 1,32 | 1,33 | 1,28 | 1,33 | 0,38% | 92.790,00 |
| 03.09.2026 | 1,30 | 1,32 | 1,29 | 1,32 | 2,33% | 47.282,00 |
| 02.09.2026 | 1,30 | 1,31 | 1,29 | 1,29 | 0,00% | 23.205,00 |
| 01.09.2026 | 1,28 | 1,31 | 1,26 | 1,29 | 0,00% | 72.507,00 |
| 31.08.2026 | 1,28 | 1,31 | 1,27 | 1,29 | -2,27% | 93.836,00 |
| 28.08.2026 | 1,33 | 1,37 | 1,28 | 1,32 | -1,49% | 92.352,00 |
| 27.08.2026 | 1,40 | 1,40 | 1,33 | 1,34 | -3,25% | 60.301,00 |
| 26.08.2026 | 1,34 | 1,41 | 1,34 | 1,39 | 2,21% | 62.388,00 |
| 25.08.2026 | 1,36 | 1,36 | 1,32 | 1,36 | 0,37% | 47.338,00 |
| 24.08.2026 | 1,33 | 1,35 | 1,32 | 1,35 | 0,75% | 63.376,00 |
| 21.08.2026 | 1,33 | 1,36 | 1,32 | 1,34 | 0,00% | 66.580,00 |
| 20.08.2026 | 1,37 | 1,38 | 1,31 | 1,34 | -1,47% | 76.039,00 |
| 19.08.2026 | 1,29 | 1,40 | 1,29 | 1,36 | 3,82% | 113.815,00 |
| 18.08.2026 | 1,31 | 1,32 | 1,29 | 1,31 | 0,00% | 50.874,00 |
| 17.08.2026 | 1,33 | 1,34 | 1,27 | 1,31 | 0,00% | 138.888,00 |
| 14.08.2026 | 1,37 | 1,37 | 1,28 | 1,31 | -1,50% | 189.730,00 |
| 13.08.2026 | 1,36 | 1,37 | 1,30 | 1,33 | -2,21% | 154.900,00 |
| 12.08.2026 | 1,39 | 1,39 | 1,31 | 1,36 | -2,16% | 87.058,00 |
| 11.08.2026 | 1,30 | 1,42 | 1,27 | 1,39 | 6,92% | 185.528,00 |
| 10.08.2026 | 1,42 | 1,43 | 1,23 | 1,30 | -8,77% | 567.346,00 |
| 07.08.2026 | 1,28 | 1,45 | 1,23 | 1,43 | 14,00% | 1.054.600,00 |
| 06.08.2026 | 1,25 | 1,30 | 1,17 | 1,25 | 12,11% | 1.505.161,00 |
| 05.08.2026 | 1,21 | 1,26 | 1,10 | 1,12 | -8,61% | 154.031,00 |
| 04.08.2026 | 1,13 | 1,24 | 1,13 | 1,22 | 9,91% | 72.723,00 |
| 03.08.2026 | 1,13 | 1,13 | 1,07 | 1,11 | 0,00% | 47.094,00 |
| 31.07.2026 | 1,12 | 1,14 | 1,10 | 1,11 | -0,89% | 25.412,00 |
| 30.07.2026 | 1,12 | 1,15 | 1,10 | 1,12 | 1,82% | 14.435,00 |
| 29.07.2026 | 1,18 | 1,21 | 1,10 | 1,10 | -3,51% | 35.868,00 |
| 28.07.2026 | 1,15 | 1,16 | 1,12 | 1,14 | 0,00% | 40.088,00 |
| 27.07.2026 | 1,17 | 1,19 | 1,14 | 1,14 | 0,00% | 24.941,00 |
| 24.07.2026 | 1,18 | 1,18 | 1,11 | 1,14 | -1,72% | 59.072,00 |
| 23.07.2026 | 1,16 | 1,18 | 1,15 | 1,16 | 0,00% | 14.389,00 |
| 22.07.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -4,13% | 20.976,00 |
| 21.07.2026 | 1,17 | 1,22 | 1,17 | 1,21 | 2,54% | 12.688,00 |
| 20.07.2026 | 1,22 | 1,22 | 1,16 | 1,18 | 0,00% | 13.237,00 |
| 17.07.2026 | 1,21 | 1,24 | 1,17 | 1,18 | -1,67% | 95.314,00 |
| 16.07.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -2,83% | 10.914,00 |
| 15.07.2026 | 1,23 | 1,27 | 1,21 | 1,24 | 1,23% | 25.157,00 |
| 14.07.2026 | 1,25 | 1,26 | 1,21 | 1,22 | -2,40% | 86.336,00 |
| 13.07.2026 | 1,26 | 1,26 | 1,20 | 1,25 | -0,79% | 36.593,00 |
| 10.07.2026 | 1,29 | 1,29 | 1,22 | 1,26 | 0,00% | 101.680,00 |
| 09.07.2026 | 1,26 | 1,31 | 1,25 | 1,26 | 0,80% | 115.760,00 |
| 08.07.2026 | 1,21 | 1,27 | 1,20 | 1,25 | 0,81% | 147.152,00 |
| 07.07.2026 | 1,26 | 1,30 | 1,22 | 1,24 | 0,00% | 168.486,00 |
| 06.07.2026 | 1,21 | 1,25 | 1,19 | 1,24 | 2,48% | 79.219,00 |
| 02.07.2026 | 1,22 | 1,23 | 1,19 | 1,21 | 0,00% | 60.647,00 |
| 01.07.2026 | 1,21 | 1,23 | 1,20 | 1,21 | -0,82% | 59.545,00 |
| 30.06.2026 | 1,24 | 1,26 | 1,19 | 1,22 | -0,81% | 480.037,00 |
| 29.06.2026 | 1,19 | 1,27 | 1,13 | 1,23 | 9,82% | 574.183,00 |
| 26.06.2026 | 1,14 | 1,14 | 1,10 | 1,12 | -1,75% | 35.994,00 |
| 25.06.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -0,87% | 25.042,00 |
| 24.06.2026 | 1,10 | 1,16 | 1,10 | 1,15 | 0,88% | 36.217,00 |
| 23.06.2026 | 1,15 | 1,20 | 1,13 | 1,14 | -1,72% | 32.981,00 |
| 22.06.2026 | 1,15 | 1,18 | 1,15 | 1,16 | 0,87% | 34.876,00 |
| 18.06.2026 | 1,16 | 1,18 | 1,10 | 1,15 | -1,71% | 76.469,00 |
| 17.06.2026 | 1,06 | 1,26 | 1,03 | 1,17 | 6,36% | 198.476,00 |
| 16.06.2026 | 1,10 | 1,14 | 1,07 | 1,10 | -1,79% | 211.280,00 |
| 15.06.2026 | 1,09 | 1,17 | 1,09 | 1,12 | 0,00% | 18.578,00 |
| 12.06.2026 | 1,15 | 1,16 | 1,07 | 1,12 | -0,88% | 47.568,00 |
| 11.06.2026 | 1,08 | 1,14 | 1,08 | 1,13 | 3,67% | 53.236,00 |
| 10.06.2026 | 1,11 | 1,14 | 1,08 | 1,09 | -1,80% | 62.864,00 |
| 09.06.2026 | 1,09 | 1,17 | 1,07 | 1,11 | 1,83% | 75.301,00 |
| 08.06.2026 | 1,15 | 1,16 | 1,09 | 1,09 | -5,22% | 89.462,00 |
| 05.06.2026 | 1,18 | 1,20 | 1,13 | 1,15 | -5,74% | 115.332,00 |
| 04.06.2026 | 1,20 | 1,25 | 1,15 | 1,22 | 0,83% | 43.148,00 |
| 03.06.2026 | 1,17 | 1,29 | 1,11 | 1,21 | 3,42% | 308.888,00 |
| 02.06.2026 | 1,20 | 1,20 | 1,13 | 1,17 | -1,27% | 83.302,00 |
| 01.06.2026 | 1,15 | 1,19 | 1,14 | 1,19 | 3,95% | 156.566,00 |
| 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 |