3,650$
-0,68%
Echtzeit-Aktienkurs Sono-Tek Corp
Bid:
Ask:
Aktienkurse zur Sono-Tek Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 3,72 | 4,00 | 3,72 | 4,00 | 4,00% | 3.065,00 |
| 19.05.2025 | 3,94 | 3,98 | 3,83 | 3,85 | 0,16% | 2.361,00 |
| 16.05.2025 | 4,00 | 4,00 | 3,84 | 3,84 | -4,00% | 7.347,00 |
| 15.05.2025 | 3,97 | 4,00 | 3,97 | 4,00 | 0,76% | 1.909,00 |
| 14.05.2025 | 3,95 | 4,05 | 3,72 | 3,97 | 0,76% | 11.272,00 |
| 13.05.2025 | 3,90 | 3,97 | 3,75 | 3,94 | -0,08% | 11.420,00 |
| 12.05.2025 | 3,79 | 3,94 | 3,71 | 3,94 | 0,18% | 11.445,00 |
| 09.05.2025 | 4,02 | 4,02 | 3,75 | 3,94 | -1,20% | 21.102,00 |
| 08.05.2025 | 3,71 | 3,98 | 3,71 | 3,98 | -0,40% | 5.106,00 |
| 07.05.2025 | 3,87 | 4,00 | 3,87 | 4,00 | -0,25% | 3.237,00 |
| 06.05.2025 | 4,07 | 4,07 | 3,92 | 4,01 | 2,30% | 2.769,00 |
| 05.05.2025 | 3,95 | 4,02 | 3,92 | 3,92 | -2,12% | 2.884,00 |
| 02.05.2025 | 4,01 | 4,38 | 3,95 | 4,01 | -1,11% | 5.708,00 |
| 01.05.2025 | 4,16 | 4,16 | 4,05 | 4,05 | -0,52% | 65.646,00 |
| 30.04.2025 | 3,94 | 4,10 | 3,94 | 4,07 | 2,29% | 7.471,00 |
| 29.04.2025 | 3,97 | 3,99 | 3,94 | 3,98 | -1,09% | 4.898,00 |
| 28.04.2025 | 3,75 | 4,08 | 3,75 | 4,02 | 2,13% | 7.190,00 |
| 25.04.2025 | 3,97 | 3,97 | 3,80 | 3,94 | -2,72% | 1.754,00 |
| 24.04.2025 | 3,83 | 4,11 | 3,73 | 4,05 | 2,27% | 10.439,00 |
| 23.04.2025 | 3,91 | 3,96 | 3,71 | 3,96 | 3,13% | 13.752,00 |
| 22.04.2025 | 3,65 | 3,91 | 3,65 | 3,84 | 4,07% | 8.119,00 |
| 21.04.2025 | 3,73 | 3,76 | 3,65 | 3,69 | 0,00% | 13.495,00 |
| 17.04.2025 | 3,57 | 3,74 | 3,56 | 3,69 | 2,50% | 5.873,00 |
| 16.04.2025 | 3,55 | 3,67 | 3,55 | 3,60 | 0,00% | 6.443,00 |
| 15.04.2025 | 3,57 | 3,76 | 3,50 | 3,60 | 0,50% | 12.112,00 |
| 14.04.2025 | 3,59 | 3,60 | 3,57 | 3,58 | 0,20% | 1.451,00 |
| 11.04.2025 | 3,51 | 3,58 | 3,50 | 3,58 | 1,16% | 3.064,00 |
| 10.04.2025 | 3,59 | 3,67 | 3,50 | 3,53 | 0,26% | 4.198,00 |
| 09.04.2025 | 3,57 | 3,62 | 3,51 | 3,53 | -1,81% | 4.343,00 |
| 08.04.2025 | 3,59 | 3,61 | 3,50 | 3,59 | 1,30% | 5.181,00 |
| 07.04.2025 | 3,51 | 3,57 | 3,50 | 3,54 | -0,78% | 3.359,00 |
| 04.04.2025 | 3,57 | 3,57 | 3,50 | 3,57 | -1,27% | 5.781,00 |
| 03.04.2025 | 3,52 | 3,62 | 3,52 | 3,62 | 1,92% | 1.850,00 |
| 02.04.2025 | 3,60 | 3,63 | 3,54 | 3,55 | -3,01% | 2.228,00 |
| 01.04.2025 | 3,60 | 3,69 | 3,54 | 3,66 | 0,55% | 4.693,00 |
| 31.03.2025 | 3,55 | 3,72 | 3,55 | 3,64 | 2,25% | 7.535,00 |
| 28.03.2025 | 3,60 | 3,68 | 3,56 | 3,56 | -1,79% | 4.057,00 |
| 27.03.2025 | 3,67 | 3,74 | 3,63 | 3,63 | -0,55% | 3.848,00 |
| 26.03.2025 | 3,62 | 3,71 | 3,60 | 3,65 | 0,41% | 11.113,00 |
| 25.03.2025 | 3,69 | 3,73 | 3,63 | 3,63 | -1,36% | 7.602,00 |
| 24.03.2025 | 3,70 | 3,73 | 3,68 | 3,68 | 0,27% | 10.683,00 |
| 21.03.2025 | 3,65 | 3,69 | 3,57 | 3,67 | 2,51% | 13.293,00 |
| 20.03.2025 | 3,60 | 3,72 | 3,58 | 3,58 | -0,56% | 3.389,00 |
| 19.03.2025 | 3,73 | 3,73 | 3,60 | 3,60 | -0,83% | 3.753,00 |
| 18.03.2025 | 3,63 | 3,73 | 3,63 | 3,63 | -1,36% | 1.519,00 |
| 17.03.2025 | 3,66 | 3,69 | 3,63 | 3,68 | 0,82% | 7.301,00 |
| 14.03.2025 | 3,60 | 3,72 | 3,60 | 3,65 | 1,39% | 17.688,00 |
| 13.03.2025 | 3,87 | 3,87 | 3,60 | 3,60 | -2,44% | 12.321,00 |
| 12.03.2025 | 3,60 | 3,95 | 3,60 | 3,69 | -3,30% | 6.170,00 |
| 11.03.2025 | 3,72 | 3,82 | 3,63 | 3,82 | 1,76% | 7.456,00 |
| 10.03.2025 | 3,67 | 3,83 | 3,67 | 3,75 | 0,40% | 4.409,00 |
| 06.03.2025 | 3,67 | 3,74 | 3,67 | 3,74 | 1,49% | 2.899,00 |
| 05.03.2025 | 3,77 | 3,79 | 3,68 | 3,68 | -2,65% | 3.935,00 |
| 04.03.2025 | 3,67 | 3,78 | 3,67 | 3,78 | 1,20% | 2.607,00 |
| 03.03.2025 | 3,75 | 3,83 | 3,67 | 3,74 | 0,95% | 2.143,00 |
| 28.02.2025 | 3,67 | 3,70 | 3,63 | 3,70 | 0,16% | 2.504,00 |
| 27.02.2025 | 3,72 | 3,83 | 3,69 | 3,69 | -3,55% | 7.113,00 |
| 26.02.2025 | 3,64 | 3,83 | 3,61 | 3,83 | 4,79% | 2.330,00 |
| 25.02.2025 | 3,71 | 3,74 | 3,63 | 3,66 | -0,68% | 5.189,00 |
| 24.02.2025 | 3,64 | 3,68 | 3,60 | 3,68 | 0,82% | 19.026,00 |
| 21.02.2025 | 3,85 | 3,85 | 3,60 | 3,65 | -5,68% | 17.290,00 |
| 20.02.2025 | 3,89 | 3,93 | 3,87 | 3,87 | -3,01% | 939,00 |
| 19.02.2025 | 3,96 | 3,99 | 3,96 | 3,99 | 3,64% | 1.161,00 |
| 18.02.2025 | 3,83 | 3,97 | 3,83 | 3,85 | -2,04% | 5.395,00 |
| 14.02.2025 | 3,88 | 3,96 | 3,77 | 3,93 | 2,88% | 9.444,00 |
| 13.02.2025 | 3,77 | 3,88 | 3,77 | 3,82 | 0,00% | 3.871,00 |
| 12.02.2025 | 3,96 | 3,96 | 3,81 | 3,82 | -2,20% | 1.948,00 |
| 11.02.2025 | 3,82 | 3,91 | 3,81 | 3,91 | 2,25% | 2.896,00 |
| 10.02.2025 | 3,83 | 3,99 | 3,82 | 3,82 | -4,26% | 2.695,00 |
| 07.02.2025 | 3,83 | 3,99 | 3,77 | 3,99 | -0,25% | 6.696,00 |