67,275€
1,62%
Echtzeit-Aktienkurs Soleno Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Soleno Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 66,93 | 67,60 | 65,85 | 67,38 | 1,77% | - |
| 15.05.2025 | 65,43 | 66,20 | 65,18 | 66,20 | 2,87% | - |
| 14.05.2025 | 66,48 | 67,38 | 63,65 | 64,35 | -4,31% | - |
| 13.05.2025 | 69,00 | 69,60 | 66,88 | 67,25 | -3,89% | - |
| 12.05.2025 | 68,45 | 72,15 | 68,45 | 69,98 | 2,34% | - |
| 09.05.2025 | 67,80 | 69,40 | 67,05 | 68,38 | -3,76% | - |
| 08.05.2025 | 66,63 | 71,05 | 66,43 | 71,05 | 7,49% | - |
| 07.05.2025 | 65,13 | 66,38 | 64,48 | 66,10 | -0,19% | - |
| 06.05.2025 | 67,38 | 67,38 | 65,98 | 66,23 | 0,08% | - |
| 05.05.2025 | 65,78 | 66,43 | 65,13 | 66,18 | -0,38% | - |
| 02.05.2025 | 67,00 | 67,78 | 65,98 | 66,43 | 0,87% | - |
| 30.04.2025 | 66,28 | 66,35 | 64,83 | 65,85 | 0,19% | - |
| 29.04.2025 | 64,60 | 66,40 | 63,53 | 65,73 | 4,28% | - |
| 28.04.2025 | 64,28 | 65,00 | 63,03 | 63,03 | -3,30% | - |
| 25.04.2025 | 65,40 | 65,40 | 64,45 | 65,18 | 2,76% | - |
| 24.04.2025 | 63,53 | 64,18 | 62,60 | 63,43 | -1,36% | - |
| 23.04.2025 | 63,68 | 65,55 | 63,25 | 64,30 | 5,80% | - |
| 22.04.2025 | 60,65 | 61,88 | 59,50 | 60,78 | -0,49% | - |
| 17.04.2025 | 62,08 | 62,23 | 61,08 | 61,08 | -0,08% | - |
| 16.04.2025 | 61,43 | 62,30 | 60,20 | 61,13 | -0,41% | - |
| 15.04.2025 | 61,85 | 62,15 | 60,95 | 61,38 | 1,82% | - |
| 14.04.2025 | 59,23 | 61,13 | 58,68 | 60,28 | 7,78% | - |
| 11.04.2025 | 56,20 | 56,48 | 54,63 | 55,93 | 3,47% | - |
| 10.04.2025 | 57,43 | 57,53 | 54,05 | 54,05 | 2,51% | - |
| 09.04.2025 | 52,45 | 54,93 | 51,78 | 52,73 | -15,44% | - |
| 08.04.2025 | 63,50 | 65,73 | 61,98 | 62,35 | 2,76% | - |
| 07.04.2025 | 56,50 | 63,65 | 56,50 | 60,68 | -3,35% | - |
| 04.04.2025 | 65,35 | 65,83 | 61,78 | 62,78 | -5,32% | - |
| 03.04.2025 | 66,98 | 67,23 | 62,45 | 66,30 | 0,45% | - |
| 02.04.2025 | 63,20 | 66,33 | 61,55 | 66,00 | 1,07% | - |
| 01.04.2025 | 66,05 | 66,23 | 64,30 | 65,30 | -3,76% | - |
| 31.03.2025 | 66,43 | 68,23 | 64,78 | 67,85 | 11,05% | - |
| 28.03.2025 | 61,10 | 61,10 | 61,10 | 61,10 | 1,83% | - |
| 27.03.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 32,22% | - |
| 26.03.2025 | 45,38 | 45,38 | 45,38 | 45,38 | 0,31% | - |
| 25.03.2025 | 45,24 | 45,24 | 45,24 | 45,24 | 0,94% | - |
| 24.03.2025 | 44,82 | 44,82 | 44,82 | 44,82 | 2,75% | - |
| 21.03.2025 | 43,62 | 43,62 | 43,62 | 43,62 | -1,04% | - |
| 20.03.2025 | 44,08 | 44,08 | 44,08 | 44,08 | -2,13% | - |
| 19.03.2025 | 45,04 | 45,04 | 45,04 | 45,04 | 1,72% | - |
| 18.03.2025 | 44,28 | 44,28 | 44,28 | 44,28 | -1,34% | - |
| 17.03.2025 | 43,88 | 44,88 | 43,88 | 44,88 | 1,45% | - |
| 14.03.2025 | 44,82 | 44,82 | 44,18 | 44,24 | -0,72% | - |
| 13.03.2025 | 41,82 | 44,56 | 41,82 | 44,56 | 5,54% | - |
| 12.03.2025 | 39,58 | 42,22 | 38,88 | 42,22 | 4,25% | - |
| 11.03.2025 | 39,58 | 40,50 | 38,88 | 40,50 | 1,86% | - |
| 10.03.2025 | 40,26 | 40,26 | 39,74 | 39,76 | -2,26% | - |
| 07.03.2025 | 40,68 | 40,68 | 40,68 | 40,68 | -1,45% | - |
| 06.03.2025 | 40,78 | 41,28 | 40,74 | 41,28 | 0,15% | - |
| 05.03.2025 | 40,92 | 41,22 | 40,92 | 41,22 | 0,15% | - |
| 04.03.2025 | 42,80 | 42,80 | 41,16 | 41,16 | -10,40% | - |
| 03.03.2025 | 45,94 | 45,94 | 45,94 | 45,94 | 8,50% | - |
| 28.02.2025 | 42,34 | 42,34 | 42,34 | 42,34 | -1,31% | - |
| 27.02.2025 | 42,20 | 42,90 | 42,20 | 42,90 | 1,85% | - |
| 26.02.2025 | 41,88 | 42,12 | 41,88 | 42,12 | 0,33% | - |
| 25.02.2025 | 42,06 | 42,06 | 41,98 | 41,98 | -2,24% | - |
| 24.02.2025 | 42,96 | 42,96 | 42,94 | 42,94 | -2,10% | - |
| 21.02.2025 | 44,24 | 44,24 | 43,86 | 43,86 | -1,66% | - |
| 20.02.2025 | 44,52 | 44,60 | 43,88 | 44,60 | 0,09% | - |
| 19.02.2025 | 45,00 | 45,12 | 44,56 | 44,56 | -3,09% | - |
| 18.02.2025 | 46,44 | 46,44 | 45,98 | 45,98 | 0,22% | - |
| 17.02.2025 | 45,84 | 45,90 | 45,84 | 45,88 | -4,46% | - |
| 14.02.2025 | 48,02 | 48,02 | 48,02 | 48,02 | 0,29% | - |
| 13.02.2025 | 47,18 | 48,00 | 47,18 | 47,88 | 0,97% | - |
| 12.02.2025 | 46,72 | 47,42 | 46,72 | 47,42 | 2,15% | - |
| 11.02.2025 | 47,72 | 47,72 | 46,42 | 46,42 | -2,89% | - |
| 10.02.2025 | 47,72 | 47,80 | 47,72 | 47,80 | -0,29% | - |
| 07.02.2025 | 48,08 | 48,08 | 46,88 | 47,94 | -0,58% | - |
| 06.02.2025 | 48,04 | 48,22 | 47,62 | 48,22 | 0,33% | - |
| 05.02.2025 | 46,94 | 48,32 | 46,94 | 48,06 | 2,47% | - |
| 04.02.2025 | 46,08 | 46,90 | 46,08 | 46,90 | 1,08% | - |
| 03.02.2025 | 47,94 | 47,94 | 46,40 | 46,40 | -3,45% | - |
| 31.01.2025 | 47,88 | 49,14 | 47,75 | 48,06 | 0,65% | - |
| 30.01.2025 | 47,34 | 48,52 | 46,85 | 47,75 | 0,80% | - |
| 29.01.2025 | 46,99 | 47,42 | 46,59 | 47,37 | 3,70% | - |
| 28.01.2025 | 44,83 | 45,78 | 44,26 | 45,68 | -0,28% | - |
| 27.01.2025 | 45,93 | 46,65 | 44,72 | 45,81 | -1,02% | - |
| 24.01.2025 | 46,12 | 46,51 | 45,11 | 46,28 | -0,79% | - |
| 23.01.2025 | 46,55 | 46,80 | 45,79 | 46,65 | 0,84% | - |
| 22.01.2025 | 47,17 | 47,94 | 46,08 | 46,26 | 1,34% | - |
| 21.01.2025 | 45,15 | 45,94 | 44,33 | 45,65 | 1,35% | - |
| 20.01.2025 | 45,40 | 45,46 | 44,92 | 45,04 | -1,55% | - |
| 17.01.2025 | 44,71 | 46,13 | 44,60 | 45,75 | -0,41% | - |
| 16.01.2025 | 47,20 | 47,39 | 45,58 | 45,94 | 2,91% | - |
| 15.01.2025 | 41,36 | 44,64 | 41,31 | 44,64 | 6,49% | - |
| 14.01.2025 | 42,27 | 42,69 | 41,40 | 41,92 | 2,42% | - |
| 13.01.2025 | 41,80 | 41,86 | 40,78 | 40,93 | -2,78% | - |
| 10.01.2025 | 43,10 | 43,93 | 41,62 | 42,10 | -2,27% | - |
| 09.01.2025 | 43,15 | 43,29 | 42,98 | 43,08 | -1,78% | - |
| 08.01.2025 | 44,82 | 45,17 | 43,75 | 43,86 | -2,21% | - |
| 07.01.2025 | 44,09 | 44,98 | 43,78 | 44,85 | 2,40% | - |
| 06.01.2025 | 44,97 | 45,23 | 43,48 | 43,80 | -2,73% | - |
| 03.01.2025 | 44,53 | 45,33 | 44,27 | 45,03 | 0,69% | - |
| 02.01.2025 | 43,60 | 44,95 | 43,07 | 44,72 | 4,88% | - |
| 30.12.2024 | 42,80 | 43,00 | 42,58 | 42,64 | -1,64% | - |
| 27.12.2024 | 45,15 | 45,19 | 42,98 | 43,35 | 1,21% | - |
| 23.12.2024 | 43,39 | 43,71 | 42,74 | 42,83 | -3,54% | - |
| 20.12.2024 | 43,59 | 44,41 | 42,79 | 44,40 | 4,01% | - |
| 19.12.2024 | 43,62 | 43,88 | 41,93 | 42,69 | -4,43% | - |
| 18.12.2024 | 45,39 | 45,86 | 44,26 | 44,67 | -1,78% | - |