0,854€
12,81%
Echtzeit-Aktienkurs Sol Strategies Inc.
Bid:
Ask:
Aktienkurse zur Sol Strategies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 0,76 | 0,87 | 0,76 | 0,86 | 13,34% | 1.501,00 |
| 01.08.2025 | 0,78 | 0,81 | 0,73 | 0,76 | -1,94% | 70,00 |
| 31.07.2025 | 0,85 | 0,86 | 0,76 | 0,77 | -9,39% | 22.960,00 |
| 30.07.2025 | 0,79 | 0,92 | 0,79 | 0,85 | 4,93% | 13.281,00 |
| 29.07.2025 | 0,98 | 1,03 | 0,80 | 0,81 | -18,39% | 15.904,00 |
| 28.07.2025 | 0,77 | 1,02 | 0,76 | 1,00 | 46,54% | 38.196,00 |
| 25.07.2025 | 0,64 | 0,73 | 0,63 | 0,68 | 2,26% | 399.004,00 |
| 24.07.2025 | 0,96 | 1,02 | 0,64 | 0,66 | -28,83% | 117.261,00 |
| 23.07.2025 | 1,10 | 1,17 | 0,93 | 0,93 | -15,57% | 218.722,00 |
| 22.07.2025 | 1,27 | 1,29 | 1,09 | 1,11 | -9,98% | 91.756,00 |
| 21.07.2025 | 1,26 | 1,37 | 1,23 | 1,23 | -2,19% | 163.902,00 |
| 18.07.2025 | 1,31 | 1,38 | 1,22 | 1,26 | -1,57% | 23.695,00 |
| 17.07.2025 | 1,33 | 1,39 | 1,28 | 1,28 | -5,20% | 7.330,00 |
| 16.07.2025 | 1,21 | 1,35 | 1,13 | 1,35 | 11,39% | 31.680,00 |
| 15.07.2025 | 1,25 | 1,29 | 1,17 | 1,21 | -3,59% | 18.668,00 |
| 14.07.2025 | 1,36 | 1,39 | 0,00 | 1,25 | 5,92% | 3.097,00 |
| 11.07.2025 | 1,39 | 1,45 | 1,17 | 1,18 | -10,92% | 48.042,00 |
| 10.07.2025 | 1,32 | 1,40 | 1,30 | 1,33 | 1,14% | 9.733,00 |
| 09.07.2025 | 1,40 | 1,42 | 1,24 | 1,31 | -4,89% | 9.225,00 |
| 08.07.2025 | 1,40 | 1,44 | 1,38 | 1,38 | -0,18% | 22.234,00 |
| 07.07.2025 | 1,53 | 1,53 | 1,37 | 1,38 | -5,47% | 21.194,00 |
| 04.07.2025 | 1,45 | 1,49 | 1,43 | 1,46 | 1,92% | 1.500,00 |
| 03.07.2025 | 1,48 | 1,53 | 1,42 | 1,44 | -4,17% | 16.320,00 |
| 02.07.2025 | 1,62 | 1,63 | 1,44 | 1,50 | -8,55% | 16.170,00 |
| 01.07.2025 | 1,58 | 1,68 | 1,54 | 1,64 | 2,50% | - |
| 30.06.2025 | 1,42 | 1,60 | 1,40 | 1,60 | 13,70% | - |
| 27.06.2025 | 1,43 | 1,50 | 1,38 | 1,41 | -1,58% | - |
| 26.06.2025 | 1,43 | 1,49 | 1,42 | 1,43 | -0,52% | - |
| 25.06.2025 | 1,50 | 1,55 | 1,43 | 1,44 | -5,28% | - |
| 24.06.2025 | 1,53 | 1,58 | 1,47 | 1,52 | 1,68% | 150,00 |
| 23.06.2025 | 1,32 | 1,60 | 1,32 | 1,49 | 0,68% | 17.545,00 |
| 20.06.2025 | 1,71 | 1,80 | 1,41 | 1,48 | -12,56% | 31.446,00 |
| 19.06.2025 | 1,52 | 1,79 | 0,00 | 1,69 | 11,90% | 10.643,00 |
| 18.06.2025 | 1,45 | 1,53 | 1,37 | 1,51 | 3,77% | 25.000,00 |
| 17.06.2025 | 1,58 | 1,61 | 1,38 | 1,46 | -6,27% | 13.942,00 |
| 16.06.2025 | 1,50 | 1,57 | 1,45 | 1,56 | 6,51% | - |
| 13.06.2025 | 1,55 | 1,61 | 1,41 | 1,46 | -5,35% | 24.500,00 |
| 12.06.2025 | 1,76 | 1,78 | 1,54 | 1,54 | -11,48% | 43.000,00 |
| 11.06.2025 | 1,82 | 1,90 | 1,73 | 1,74 | -3,19% | 15.544,00 |
| 10.06.2025 | 1,76 | 1,81 | 1,63 | 1,80 | 6,51% | 726,00 |
| 09.06.2025 | 1,60 | 1,73 | 1,59 | 1,69 | 3,36% | 1.350,00 |
| 06.06.2025 | 1,64 | 1,74 | 1,59 | 1,64 | 2,19% | 3.000,00 |
| 05.06.2025 | 1,77 | 1,81 | 1,55 | 1,60 | -9,22% | 13.341,00 |
| 04.06.2025 | 1,88 | 1,90 | 1,76 | 1,76 | -6,75% | 250,00 |
| 03.06.2025 | 1,74 | 1,98 | 1,74 | 1,89 | 8,00% | 17.535,00 |
| 02.06.2025 | 1,86 | 2,00 | 1,75 | 1,75 | -6,67% | 3.000,00 |
| 30.05.2025 | 1,94 | 1,97 | 1,78 | 1,88 | -3,47% | 29.563,00 |
| 29.05.2025 | 1,98 | 2,14 | 1,85 | 1,94 | -1,65% | 6.969,00 |
| 28.05.2025 | 2,14 | 2,18 | 1,90 | 1,98 | -8,14% | 2.363,00 |
| 27.05.2025 | 2,40 | 2,47 | 2,10 | 2,15 | -9,85% | 3.755,00 |
| 26.05.2025 | 2,46 | 2,60 | 2,34 | 2,39 | -1,85% | - |
| 23.05.2025 | 2,58 | 2,62 | 2,38 | 2,43 | -4,89% | 6.094,00 |
| 22.05.2025 | 2,65 | 2,71 | 2,49 | 2,56 | -0,20% | 7.978,00 |
| 21.05.2025 | 2,47 | 2,61 | 2,41 | 2,56 | 3,23% | 5.000,00 |
| 20.05.2025 | 2,39 | 2,48 | 2,32 | 2,48 | 2,90% | 3.794,00 |
| 19.05.2025 | 2,38 | 2,43 | 2,24 | 2,41 | 1,05% | 1.800,00 |
| 16.05.2025 | 2,40 | 2,54 | 2,37 | 2,39 | -0,83% | 4.506,00 |
| 15.05.2025 | 2,44 | 2,55 | 2,24 | 2,41 | -3,99% | 6.550,00 |
| 14.05.2025 | 2,73 | 2,74 | 2,46 | 2,51 | -5,83% | 6.412,00 |
| 13.05.2025 | 2,58 | 2,69 | 2,52 | 2,66 | 3,50% | 17.353,00 |
| 12.05.2025 | 2,36 | 2,67 | 2,34 | 2,57 | 8,90% | 22.719,00 |
| 09.05.2025 | 2,12 | 2,36 | 2,08 | 2,36 | 12,38% | 39.987,00 |
| 08.05.2025 | 1,82 | 2,14 | 1,77 | 2,10 | 25,19% | 30.641,00 |
| 07.05.2025 | 1,72 | 1,87 | 1,64 | 1,68 | -0,30% | 9.632,00 |
| 06.05.2025 | 1,86 | 1,86 | 1,66 | 1,68 | -8,93% | 7.302,00 |
| 05.05.2025 | 1,95 | 1,98 | 1,80 | 1,85 | -8,31% | 2.352,00 |
| 02.05.2025 | 1,98 | 2,07 | 1,97 | 2,02 | 6,75% | 9.467,00 |
| 30.04.2025 | 2,08 | 2,12 | 1,78 | 1,89 | -10,76% | 31.220,00 |
| 29.04.2025 | 2,08 | 2,28 | 1,97 | 2,12 | 2,92% | 6.450,00 |
| 28.04.2025 | 1,97 | 2,14 | 1,95 | 2,06 | 2,75% | 6.580,00 |
| 25.04.2025 | 1,43 | 2,01 | 1,43 | 2,00 | 40,60% | 45.322,00 |
| 24.04.2025 | 1,44 | 1,48 | 1,38 | 1,42 | 2,71% | 2.800,00 |
| 23.04.2025 | 1,18 | 1,39 | 1,15 | 1,39 | 20,17% | 18.050,00 |
| 22.04.2025 | 0,95 | 1,17 | 0,94 | 1,15 | 5,01% | 10.286,00 |
| 17.04.2025 | 1,15 | 1,24 | 1,01 | 1,10 | -4,77% | 1.900,00 |
| 16.04.2025 | 1,21 | 1,26 | 1,11 | 1,15 | -7,24% | - |
| 15.04.2025 | 1,29 | 1,32 | 1,23 | 1,24 | -2,55% | 8.000,00 |
| 14.04.2025 | 1,29 | 1,36 | 1,27 | 1,28 | -0,20% | 5.774,00 |
| 11.04.2025 | 1,19 | 1,28 | 1,15 | 1,28 | 8,49% | - |
| 10.04.2025 | 1,36 | 1,38 | 1,17 | 1,18 | -14,67% | 1.930,00 |
| 09.04.2025 | 1,22 | 1,45 | 1,12 | 1,38 | 14,05% | 10.000,00 |
| 08.04.2025 | 1,37 | 1,42 | 1,15 | 1,21 | -9,02% | 2.500,00 |
| 07.04.2025 | 1,36 | 1,60 | 1,21 | 1,33 | -2,21% | 12.545,00 |
| 04.04.2025 | 1,26 | 1,41 | 1,23 | 1,36 | 7,51% | 8.190,00 |
| 03.04.2025 | 1,30 | 1,34 | 1,22 | 1,27 | -12,15% | 300,00 |
| 02.04.2025 | 1,43 | 1,49 | 1,39 | 1,44 | -0,69% | 4.500,00 |
| 01.04.2025 | 1,40 | 1,51 | 1,40 | 1,45 | 5,45% | 5.000,00 |
| 31.03.2025 | 1,48 | 1,49 | 1,28 | 1,38 | -6,46% | - |
| 28.03.2025 | 1,61 | 1,65 | 1,43 | 1,47 | -9,82% | 5.000,00 |
| 27.03.2025 | 1,71 | 1,74 | 1,60 | 1,63 | -4,68% | 2.000,00 |
| 26.03.2025 | 1,81 | 1,82 | 1,65 | 1,71 | -5,26% | 155,00 |
| 25.03.2025 | 1,67 | 1,86 | 1,67 | 1,81 | 6,18% | - |
| 24.03.2025 | 1,63 | 1,77 | 1,59 | 1,70 | 8,97% | 2.000,00 |
| 21.03.2025 | 1,52 | 1,57 | 1,47 | 1,56 | 2,30% | 7.300,00 |
| 20.03.2025 | 1,56 | 1,63 | 1,49 | 1,53 | -1,93% | 1.000,00 |
| 19.03.2025 | 1,41 | 1,59 | 1,40 | 1,56 | 12,27% | 400,00 |
| 18.03.2025 | 1,50 | 1,53 | 1,36 | 1,39 | -7,67% | - |
| 17.03.2025 | 1,52 | 1,53 | 1,43 | 1,50 | -1,32% | 11.760,00 |
| 14.03.2025 | 1,27 | 1,59 | 1,27 | 1,52 | 20,16% | 14.553,00 |
| 13.03.2025 | 1,49 | 1,52 | 1,16 | 1,27 | -14,81% | 13.023,00 |