4,080$
-2,86%
Echtzeit-Aktienkurs Sono-Tek Corp
Bid:
Ask:
Aktienkurse zur Sono-Tek Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,41 | 4,41 | 4,05 | 4,08 | -2,86% | 55.450,00 |
| 13.10.2025 | 4,35 | 4,67 | 4,13 | 4,20 | -4,33% | 97.960,00 |
| 10.10.2025 | 4,38 | 4,48 | 4,08 | 4,39 | 0,00% | 10.102,00 |
| 09.10.2025 | 4,31 | 4,43 | 4,10 | 4,39 | -1,13% | 13.322,00 |
| 08.10.2025 | 4,45 | 4,53 | 4,31 | 4,44 | -0,22% | 15.182,00 |
| 07.10.2025 | 4,45 | 4,55 | 4,44 | 4,45 | -1,00% | 9.465,00 |
| 06.10.2025 | 4,56 | 4,56 | 4,45 | 4,50 | 0,11% | 3.504,00 |
| 02.10.2025 | 4,57 | 4,70 | 4,47 | 4,49 | 0,60% | 5.062,00 |
| 01.10.2025 | 4,43 | 4,61 | 4,41 | 4,46 | 0,74% | 15.108,00 |
| 30.09.2025 | 4,25 | 4,50 | 4,21 | 4,43 | 3,26% | 44.990,00 |
| 29.09.2025 | 4,25 | 4,35 | 4,24 | 4,29 | 1,18% | 20.441,00 |
| 26.09.2025 | 4,11 | 4,25 | 4,09 | 4,24 | 1,44% | 8.751,00 |
| 25.09.2025 | 4,24 | 4,28 | 4,18 | 4,18 | 0,00% | 2.768,00 |
| 24.09.2025 | 4,29 | 4,29 | 4,14 | 4,18 | -0,48% | 15.626,00 |
| 23.09.2025 | 4,30 | 4,30 | 4,19 | 4,20 | -1,87% | 4.857,00 |
| 22.09.2025 | 4,18 | 4,35 | 4,18 | 4,28 | 2,64% | 8.877,00 |
| 19.09.2025 | 4,09 | 4,20 | 4,09 | 4,17 | 1,96% | 23.938,00 |
| 18.09.2025 | 4,05 | 4,18 | 4,03 | 4,09 | -0,24% | 34.936,00 |
| 17.09.2025 | 3,87 | 4,14 | 3,87 | 4,10 | 7,05% | 34.761,00 |
| 16.09.2025 | 3,77 | 3,89 | 3,76 | 3,83 | 1,32% | 14.782,00 |
| 15.09.2025 | 3,90 | 4,05 | 3,65 | 3,78 | -3,32% | 39.382,00 |
| 12.09.2025 | 4,08 | 4,15 | 3,91 | 3,91 | -4,17% | 21.597,00 |
| 11.09.2025 | 4,16 | 4,16 | 4,07 | 4,08 | -0,73% | 23.339,00 |
| 10.09.2025 | 4,04 | 4,23 | 4,01 | 4,11 | 3,01% | 35.674,00 |
| 09.09.2025 | 4,02 | 4,04 | 3,82 | 3,99 | -1,72% | 30.384,00 |
| 08.09.2025 | 3,92 | 4,08 | 3,92 | 4,06 | 3,57% | 36.876,00 |
| 05.09.2025 | 3,59 | 4,07 | 3,58 | 3,92 | 7,10% | 114.063,00 |
| 04.09.2025 | 3,53 | 3,67 | 3,52 | 3,66 | 1,95% | 58.917,00 |
| 03.09.2025 | 3,50 | 3,74 | 3,37 | 3,59 | 7,16% | 133.711,00 |
| 02.09.2025 | 3,36 | 3,37 | 3,35 | 3,35 | -1,47% | 11.038,00 |
| 29.08.2025 | 3,45 | 3,45 | 3,36 | 3,40 | 1,49% | 11.410,00 |
| 28.08.2025 | 3,43 | 3,43 | 3,35 | 3,35 | 0,00% | 7.899,00 |
| 27.08.2025 | 3,41 | 3,48 | 3,35 | 3,35 | -2,33% | 13.533,00 |
| 26.08.2025 | 3,30 | 3,50 | 3,30 | 3,43 | 3,63% | 18.094,00 |
| 25.08.2025 | 3,33 | 3,36 | 3,30 | 3,31 | 0,30% | 3.351,00 |
| 22.08.2025 | 3,31 | 3,38 | 3,30 | 3,30 | 1,54% | 6.605,00 |
| 21.08.2025 | 3,35 | 3,35 | 3,23 | 3,25 | -2,26% | 3.844,00 |
| 20.08.2025 | 3,27 | 3,36 | 3,25 | 3,33 | 1,68% | 3.207,00 |
| 19.08.2025 | 3,29 | 3,34 | 3,26 | 3,27 | -0,61% | 2.571,00 |
| 18.08.2025 | 3,33 | 3,37 | 3,26 | 3,29 | -0,30% | 13.625,00 |
| 15.08.2025 | 3,23 | 3,31 | 3,23 | 3,30 | 1,23% | 9.286,00 |
| 14.08.2025 | 3,23 | 3,30 | 3,23 | 3,26 | 0,93% | 4.528,00 |
| 13.08.2025 | 3,26 | 3,28 | 3,23 | 3,23 | -0,92% | 1.795,00 |
| 12.08.2025 | 3,30 | 3,30 | 3,26 | 3,26 | 0,00% | 2.932,00 |
| 11.08.2025 | 3,27 | 3,38 | 3,26 | 3,26 | -0,91% | 4.098,00 |
| 08.08.2025 | 3,26 | 3,36 | 3,25 | 3,29 | 0,61% | 6.504,00 |
| 07.08.2025 | 3,31 | 3,32 | 3,27 | 3,27 | -1,80% | 5.309,00 |
| 06.08.2025 | 3,29 | 3,36 | 3,25 | 3,33 | 1,83% | 2.964,00 |
| 05.08.2025 | 3,25 | 3,39 | 3,25 | 3,27 | 0,00% | 6.270,00 |
| 04.08.2025 | 3,38 | 3,39 | 3,27 | 3,27 | -1,21% | 11.910,00 |
| 01.08.2025 | 3,35 | 3,36 | 3,29 | 3,31 | 0,46% | 4.802,00 |
| 31.07.2025 | 3,26 | 3,35 | 3,25 | 3,30 | 0,46% | 6.941,00 |
| 30.07.2025 | 3,35 | 3,39 | 3,28 | 3,28 | -0,61% | 5.438,00 |
| 29.07.2025 | 3,37 | 3,40 | 3,30 | 3,30 | -0,60% | 4.162,00 |
| 28.07.2025 | 3,38 | 3,40 | 3,32 | 3,32 | -2,06% | 10.489,00 |
| 25.07.2025 | 3,39 | 3,40 | 3,34 | 3,39 | 1,50% | 5.323,00 |
| 24.07.2025 | 3,55 | 3,55 | 3,34 | 3,34 | -5,14% | 18.188,00 |
| 23.07.2025 | 3,56 | 3,61 | 3,51 | 3,52 | -0,82% | 7.821,00 |
| 22.07.2025 | 3,58 | 3,61 | 3,55 | 3,55 | -0,84% | 10.982,00 |
| 21.07.2025 | 3,59 | 3,72 | 3,58 | 3,58 | -0,31% | 8.978,00 |
| 18.07.2025 | 3,60 | 3,60 | 3,56 | 3,59 | -0,53% | 4.130,00 |
| 17.07.2025 | 3,58 | 3,61 | 3,56 | 3,61 | 1,40% | 15.365,00 |
| 16.07.2025 | 3,65 | 3,65 | 3,56 | 3,56 | -3,42% | 9.295,00 |
| 15.07.2025 | 3,63 | 3,69 | 3,60 | 3,69 | 2,11% | 3.321,00 |
| 14.07.2025 | 3,60 | 3,70 | 3,60 | 3,61 | -0,55% | 5.353,00 |
| 11.07.2025 | 3,74 | 3,74 | 3,62 | 3,63 | -2,94% | 9.024,00 |
| 10.07.2025 | 3,76 | 3,82 | 3,69 | 3,74 | -0,53% | 7.896,00 |
| 09.07.2025 | 3,72 | 3,77 | 3,71 | 3,76 | 3,58% | 3.827,00 |
| 08.07.2025 | 3,71 | 3,78 | 3,63 | 3,63 | -1,09% | 10.437,00 |
| 07.07.2025 | 3,66 | 3,77 | 3,66 | 3,67 | 0,55% | 5.024,00 |
| 03.07.2025 | 3,64 | 3,82 | 3,64 | 3,65 | -0,68% | 6.963,00 |
| 02.07.2025 | 3,65 | 3,84 | 3,65 | 3,68 | -1,47% | 4.932,00 |
| 01.07.2025 | 3,64 | 3,80 | 3,64 | 3,73 | -0,59% | 4.195,00 |
| 30.06.2025 | 3,74 | 3,79 | 3,72 | 3,75 | 2,79% | 5.662,00 |
| 27.06.2025 | 3,77 | 3,79 | 3,63 | 3,65 | -2,41% | 10.670,00 |
| 26.06.2025 | 3,75 | 3,80 | 3,69 | 3,74 | -0,27% | 3.825,00 |
| 25.06.2025 | 3,83 | 3,83 | 3,68 | 3,75 | -2,09% | 3.155,00 |
| 24.06.2025 | 3,71 | 3,83 | 3,71 | 3,83 | 2,13% | 5.099,00 |
| 23.06.2025 | 3,83 | 3,83 | 3,75 | 3,75 | -1,32% | 4.726,00 |
| 20.06.2025 | 3,70 | 3,82 | 3,69 | 3,80 | 0,53% | 4.245,00 |
| 18.06.2025 | 3,77 | 3,80 | 3,77 | 3,78 | 0,80% | 2.058,00 |
| 17.06.2025 | 3,75 | 3,79 | 3,75 | 3,75 | 0,81% | 2.356,00 |
| 16.06.2025 | 3,70 | 3,79 | 3,69 | 3,72 | 0,81% | 6.522,00 |
| 13.06.2025 | 3,78 | 3,79 | 3,69 | 3,69 | -2,12% | 1.173,00 |
| 12.06.2025 | 3,69 | 3,82 | 3,68 | 3,77 | 0,53% | 2.797,00 |
| 11.06.2025 | 3,78 | 3,82 | 3,69 | 3,75 | -1,83% | 19.944,00 |
| 10.06.2025 | 3,60 | 3,82 | 3,60 | 3,82 | 4,37% | 8.579,00 |
| 09.06.2025 | 3,65 | 3,73 | 3,60 | 3,66 | -0,27% | 5.078,00 |
| 06.06.2025 | 3,78 | 3,78 | 3,66 | 3,67 | -3,88% | 3.915,00 |
| 05.06.2025 | 3,60 | 3,82 | 3,60 | 3,82 | -1,60% | 8.129,00 |
| 04.06.2025 | 3,80 | 3,88 | 3,75 | 3,88 | 4,86% | 1.992,00 |
| 03.06.2025 | 3,81 | 3,85 | 3,70 | 3,70 | -0,54% | 6.491,00 |
| 02.06.2025 | 3,91 | 3,91 | 3,70 | 3,72 | -3,38% | 2.370,00 |
| 30.05.2025 | 3,85 | 3,90 | 3,70 | 3,85 | 1,58% | 6.534,00 |
| 29.05.2025 | 3,81 | 3,86 | 3,64 | 3,79 | -2,40% | 3.149,00 |
| 28.05.2025 | 4,13 | 4,13 | 3,71 | 3,88 | 0,60% | 14.100,00 |
| 27.05.2025 | 3,73 | 4,04 | 3,72 | 3,86 | 1,31% | 10.747,00 |
| 23.05.2025 | 3,77 | 3,85 | 3,72 | 3,81 | 1,06% | 5.883,00 |
| 22.05.2025 | 3,82 | 3,91 | 3,77 | 3,77 | -0,26% | 4.245,00 |
| 21.05.2025 | 3,72 | 3,90 | 3,72 | 3,78 | -5,50% | 6.886,00 |