0,669$
2,69%
Echtzeit-Aktienkurs Sonim Technologies Inc.
Bid:
Ask:
Aktienkurse zur Sonim Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 0,65 | 0,68 | 0,64 | 0,67 | 2,61% | 1.101.822,00 |
| 02.07.2025 | 0,68 | 0,69 | 0,64 | 0,65 | -4,12% | 1.336.090,00 |
| 01.07.2025 | 0,79 | 0,79 | 0,60 | 0,68 | -44,35% | 8.832.056,00 |
| 30.06.2025 | 1,42 | 1,49 | 1,22 | 1,22 | -15,14% | 2.534.913,00 |
| 27.06.2025 | 1,64 | 1,78 | 1,42 | 1,44 | -18,18% | 3.263.852,00 |
| 26.06.2025 | 1,28 | 2,08 | 1,26 | 1,76 | 39,68% | 30.491.761,00 |
| 25.06.2025 | 1,58 | 1,75 | 1,16 | 1,26 | 12,50% | 75.348.462,00 |
| 24.06.2025 | 1,13 | 1,24 | 1,12 | 1,12 | -5,08% | 260.881,00 |
| 23.06.2025 | 1,08 | 1,27 | 0,97 | 1,18 | -7,09% | 776.151,00 |
| 20.06.2025 | 1,44 | 1,44 | 1,27 | 1,27 | -12,41% | 595.385,00 |
| 18.06.2025 | 1,32 | 1,49 | 1,31 | 1,45 | 2,11% | 1.104.986,00 |
| 17.06.2025 | 1,56 | 1,67 | 1,32 | 1,42 | -15,48% | 2.348.249,00 |
| 16.06.2025 | 1,53 | 2,14 | 1,30 | 1,68 | 80,65% | 112.498.861,00 |
| 13.06.2025 | 0,98 | 1,12 | 0,92 | 0,93 | -8,82% | 592.974,00 |
| 12.06.2025 | 1,07 | 1,11 | 1,01 | 1,02 | -9,73% | 189.832,00 |
| 11.06.2025 | 1,19 | 1,19 | 1,11 | 1,13 | -4,24% | 112.432,00 |
| 10.06.2025 | 1,13 | 1,25 | 1,10 | 1,18 | 5,36% | 315.729,00 |
| 09.06.2025 | 1,16 | 1,16 | 1,08 | 1,12 | -3,45% | 233.400,00 |
| 06.06.2025 | 1,00 | 1,24 | 1,00 | 1,16 | 14,97% | 1.324.928,00 |
| 05.06.2025 | 1,00 | 1,04 | 0,99 | 1,01 | 0,90% | 96.668,00 |
| 04.06.2025 | 0,97 | 1,04 | 0,94 | 1,00 | 1,01% | 172.944,00 |
| 03.06.2025 | 0,95 | 1,00 | 0,95 | 0,99 | 3,99% | 132.912,00 |
| 02.06.2025 | 0,98 | 1,05 | 0,90 | 0,95 | 2,37% | 892.427,00 |
| 30.05.2025 | 0,91 | 0,95 | 0,90 | 0,93 | -0,53% | 97.843,00 |
| 29.05.2025 | 0,94 | 0,96 | 0,92 | 0,94 | -0,53% | 143.771,00 |
| 28.05.2025 | 0,92 | 1,05 | 0,85 | 0,94 | 2,84% | 795.417,00 |
| 27.05.2025 | 0,99 | 0,99 | 0,91 | 0,91 | -3,79% | 338.302,00 |
| 23.05.2025 | 0,95 | 1,00 | 0,95 | 0,95 | -3,16% | 31.496,00 |
| 22.05.2025 | 0,95 | 1,00 | 0,91 | 0,98 | 3,26% | 43.308,00 |
| 21.05.2025 | 1,02 | 1,02 | 0,93 | 0,95 | -5,94% | 146.284,00 |
| 20.05.2025 | 1,02 | 1,04 | 0,97 | 1,01 | 1,51% | 94.575,00 |
| 19.05.2025 | 0,95 | 1,14 | 0,94 | 1,00 | 9,34% | 906.376,00 |
| 16.05.2025 | 0,95 | 0,97 | 0,90 | 0,91 | -4,21% | 137.161,00 |
| 15.05.2025 | 1,00 | 1,01 | 0,91 | 0,95 | -4,90% | 139.430,00 |
| 14.05.2025 | 1,14 | 1,15 | 0,95 | 1,00 | -12,37% | 344.391,00 |
| 13.05.2025 | 1,38 | 1,41 | 1,07 | 1,14 | -23,49% | 452.609,00 |
| 12.05.2025 | 1,44 | 1,50 | 1,36 | 1,49 | 7,50% | 64.081,00 |
| 09.05.2025 | 1,37 | 1,41 | 1,35 | 1,39 | 1,17% | 19.027,00 |
| 08.05.2025 | 1,42 | 1,42 | 1,31 | 1,37 | 0,00% | 37.633,00 |
| 07.05.2025 | 1,43 | 1,44 | 1,36 | 1,37 | -5,52% | 50.403,00 |
| 06.05.2025 | 1,42 | 1,48 | 1,41 | 1,45 | 2,11% | 25.330,00 |
| 05.05.2025 | 1,55 | 1,61 | 1,41 | 1,42 | -8,97% | 102.474,00 |
| 02.05.2025 | 1,62 | 1,82 | 1,51 | 1,56 | -3,11% | 332.822,00 |
| 01.05.2025 | 1,54 | 1,64 | 1,49 | 1,61 | 3,87% | 22.949,00 |
| 30.04.2025 | 1,52 | 1,58 | 1,46 | 1,55 | -1,90% | 67.049,00 |
| 29.04.2025 | 1,58 | 1,60 | 1,52 | 1,58 | 0,45% | 30.711,00 |
| 28.04.2025 | 1,65 | 1,70 | 1,56 | 1,57 | -5,24% | 46.982,00 |
| 25.04.2025 | 1,60 | 1,70 | 1,58 | 1,66 | 3,11% | 69.693,00 |
| 24.04.2025 | 1,47 | 1,65 | 1,47 | 1,61 | 10,27% | 98.483,00 |
| 23.04.2025 | 1,53 | 1,61 | 1,40 | 1,46 | -0,68% | 329.454,00 |
| 22.04.2025 | 1,27 | 1,55 | 1,25 | 1,47 | -1,34% | 286.643,00 |
| 21.04.2025 | 1,65 | 1,66 | 1,46 | 1,49 | -9,15% | 193.887,00 |
| 17.04.2025 | 1,53 | 1,80 | 1,44 | 1,64 | 13,89% | 223.458,00 |
| 16.04.2025 | 1,48 | 1,52 | 1,42 | 1,44 | 0,70% | 78.432,00 |
| 15.04.2025 | 1,54 | 1,55 | 1,42 | 1,43 | -11,18% | 165.852,00 |
| 14.04.2025 | 1,49 | 1,63 | 1,41 | 1,61 | 10,27% | 324.035,00 |
| 11.04.2025 | 1,35 | 1,48 | 1,28 | 1,46 | 6,57% | 177.339,00 |
| 10.04.2025 | 1,31 | 1,48 | 1,21 | 1,37 | 2,24% | 123.930,00 |
| 09.04.2025 | 1,30 | 1,35 | 1,03 | 1,34 | -9,46% | 964.846,00 |
| 08.04.2025 | 1,60 | 1,66 | 1,40 | 1,48 | -6,92% | 273.939,00 |
| 07.04.2025 | 1,79 | 1,90 | 1,52 | 1,59 | -11,67% | 997.710,00 |
| 04.04.2025 | 2,85 | 2,85 | 1,71 | 1,80 | -33,33% | 2.098.677,00 |
| 03.04.2025 | 2,91 | 3,31 | 2,64 | 2,70 | -15,63% | 968.203,00 |
| 02.04.2025 | 2,90 | 3,37 | 2,80 | 3,20 | 8,11% | 610.368,00 |
| 01.04.2025 | 2,58 | 3,39 | 2,14 | 2,96 | 38,00% | 1.419.393,00 |
| 31.03.2025 | 2,19 | 2,23 | 2,10 | 2,15 | -3,81% | 10.881,00 |
| 28.03.2025 | 2,26 | 2,30 | 2,10 | 2,23 | -4,29% | 6.008,00 |
| 27.03.2025 | 2,40 | 2,51 | 2,29 | 2,33 | -0,85% | 26.997,00 |
| 26.03.2025 | 2,35 | 2,39 | 2,22 | 2,35 | 3,07% | 21.167,00 |
| 25.03.2025 | 2,25 | 2,36 | 2,19 | 2,28 | 1,33% | 9.450,00 |
| 24.03.2025 | 2,17 | 2,39 | 2,17 | 2,25 | 0,00% | 11.705,00 |
| 21.03.2025 | 2,22 | 2,25 | 2,16 | 2,25 | 2,74% | 9.159,00 |
| 20.03.2025 | 2,15 | 2,25 | 2,14 | 2,19 | -2,23% | 11.786,00 |
| 19.03.2025 | 2,19 | 2,26 | 2,13 | 2,24 | -0,88% | 9.220,00 |
| 18.03.2025 | 2,15 | 2,26 | 2,14 | 2,26 | 1,80% | 8.575,00 |
| 17.03.2025 | 2,10 | 2,22 | 2,10 | 2,22 | 1,28% | 8.159,00 |
| 14.03.2025 | 2,15 | 2,22 | 2,11 | 2,19 | 0,55% | 4.631,00 |
| 13.03.2025 | 2,12 | 2,18 | 2,10 | 2,18 | -0,46% | 3.318,00 |
| 12.03.2025 | 2,10 | 2,22 | 2,10 | 2,19 | 4,29% | 5.468,00 |
| 11.03.2025 | 2,28 | 2,28 | 2,04 | 2,10 | -0,94% | 5.547,00 |
| 10.03.2025 | 2,06 | 2,14 | 2,03 | 2,12 | -0,93% | 5.462,00 |
| 07.03.2025 | 2,12 | 2,21 | 2,10 | 2,14 | 2,54% | 9.621,00 |
| 06.03.2025 | 2,02 | 2,11 | 1,97 | 2,09 | 2,30% | 7.896,00 |
| 05.03.2025 | 1,91 | 2,05 | 1,91 | 2,04 | 4,08% | 9.483,00 |
| 04.03.2025 | 2,02 | 2,03 | 1,87 | 1,96 | -6,49% | 25.443,00 |
| 03.03.2025 | 2,24 | 2,26 | 2,06 | 2,10 | -3,50% | 7.899,00 |
| 28.02.2025 | 2,11 | 2,21 | 2,09 | 2,17 | 1,50% | 17.850,00 |
| 27.02.2025 | 2,17 | 2,28 | 2,10 | 2,14 | -2,51% | 11.058,00 |
| 26.02.2025 | 2,23 | 2,25 | 2,17 | 2,20 | 1,15% | 9.269,00 |
| 25.02.2025 | 2,44 | 2,44 | 2,00 | 2,17 | -13,03% | 106.958,00 |
| 24.02.2025 | 2,57 | 2,61 | 2,41 | 2,50 | -5,13% | 9.553,00 |
| 21.02.2025 | 2,61 | 2,64 | 2,48 | 2,63 | -0,75% | 13.571,00 |
| 20.02.2025 | 2,57 | 2,71 | 2,55 | 2,65 | 2,71% | 463.834,00 |
| 19.02.2025 | 2,59 | 2,73 | 2,48 | 2,58 | 0,39% | 11.664,00 |
| 18.02.2025 | 2,55 | 2,62 | 2,50 | 2,57 | -1,91% | 5.701,00 |
| 14.02.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 0,38% | 7.613,00 |
| 13.02.2025 | 2,45 | 2,61 | 2,41 | 2,61 | 4,40% | 16.193,00 |
| 12.02.2025 | 2,52 | 2,63 | 2,40 | 2,50 | -1,96% | 49.896,00 |
| 11.02.2025 | 2,55 | 2,63 | 2,52 | 2,55 | -3,04% | 15.311,00 |
| 10.02.2025 | 2,73 | 2,73 | 2,56 | 2,63 | -3,66% | 34.423,00 |