40,106$
0,87%
Echtzeit-Aktienkurs Soleno Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Soleno Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 39,34 | 40,37 | 38,66 | 39,76 | 0,08% | 1,00 |
| 06.03.2026 | 38,09 | 39,74 | 37,50 | 39,73 | 2,90% | 1,00 |
| 05.03.2026 | 38,00 | 38,64 | 36,55 | 38,61 | 1,26% | 1,00 |
| 04.03.2026 | 37,80 | 39,27 | 37,71 | 38,13 | 1,09% | 1.115.917,00 |
| 03.03.2026 | 38,34 | 38,86 | 36,92 | 37,72 | -3,43% | 1.471.826,00 |
| 02.03.2026 | 41,48 | 41,86 | 38,20 | 39,06 | -0,03% | 1.875.199,00 |
| 27.02.2026 | 37,85 | 39,07 | 37,85 | 39,07 | 2,57% | 1.407.693,00 |
| 26.02.2026 | 36,14 | 39,50 | 32,63 | 38,09 | -7,12% | 4.061.588,00 |
| 25.02.2026 | 39,16 | 41,62 | 39,08 | 41,01 | 4,72% | 1.592.589,00 |
| 24.02.2026 | 39,40 | 40,20 | 38,71 | 39,16 | -1,24% | 885.097,00 |
| 23.02.2026 | 39,36 | 40,55 | 38,69 | 39,65 | 0,74% | 822.523,00 |
| 20.02.2026 | 39,09 | 40,02 | 37,80 | 39,36 | -0,13% | 1.440.134,00 |
| 19.02.2026 | 38,31 | 39,43 | 37,76 | 39,41 | 2,07% | 599.259,00 |
| 18.02.2026 | 37,83 | 38,93 | 37,76 | 38,61 | 0,29% | 1.356.233,00 |
| 17.02.2026 | 36,95 | 38,95 | 36,67 | 38,50 | 3,38% | 964.147,00 |
| 13.02.2026 | 38,71 | 39,79 | 36,89 | 37,24 | -3,60% | 1.696.760,00 |
| 12.02.2026 | 40,37 | 40,37 | 37,53 | 38,63 | -3,55% | 1.236.094,00 |
| 11.02.2026 | 40,75 | 40,84 | 39,19 | 40,05 | -1,11% | 986.024,00 |
| 10.02.2026 | 40,98 | 41,84 | 40,38 | 40,50 | -0,93% | 780.016,00 |
| 09.02.2026 | 41,55 | 41,78 | 40,51 | 40,88 | -1,57% | 855.509,00 |
| 06.02.2026 | 40,32 | 41,80 | 39,55 | 41,53 | 4,93% | 1.458.819,00 |
| 05.02.2026 | 42,14 | 42,71 | 39,23 | 39,58 | -6,03% | 1.231.519,00 |
| 04.02.2026 | 44,13 | 44,13 | 41,78 | 42,12 | -4,23% | 1.904.416,00 |
| 03.02.2026 | 42,73 | 44,71 | 42,56 | 43,98 | 3,92% | 2.279.775,00 |
| 02.02.2026 | 39,88 | 42,73 | 39,51 | 42,32 | 9,75% | 2.469.252,00 |
| 30.01.2026 | 40,51 | 40,75 | 37,95 | 38,56 | -4,91% | 3.272.771,00 |
| 29.01.2026 | 41,54 | 41,85 | 40,35 | 40,55 | -2,52% | 1.714.973,00 |
| 28.01.2026 | 43,03 | 43,31 | 41,53 | 41,60 | -3,61% | 1.203.802,00 |
| 27.01.2026 | 42,57 | 43,22 | 41,76 | 43,16 | 0,82% | 1.019.034,00 |
| 26.01.2026 | 42,16 | 43,22 | 42,02 | 42,81 | 1,06% | 1.148.614,00 |
| 23.01.2026 | 43,56 | 44,50 | 42,34 | 42,36 | -3,18% | 1.290.342,00 |
| 22.01.2026 | 43,50 | 44,06 | 42,80 | 43,75 | 0,44% | 1.405.709,00 |
| 21.01.2026 | 43,20 | 43,71 | 42,46 | 43,56 | -0,39% | 902.132,00 |
| 20.01.2026 | 42,73 | 44,24 | 41,77 | 43,73 | 1,49% | 1.367.399,00 |
| 19.01.2026 | 42,37 | 43,09 | 42,31 | 43,09 | 1,43% | - |
| 16.01.2026 | 41,95 | 43,70 | 41,34 | 42,48 | 1,26% | 1.169.594,00 |
| 15.01.2026 | 42,27 | 43,00 | 41,50 | 41,95 | -1,20% | 1.195.854,00 |
| 14.01.2026 | 41,51 | 42,52 | 40,39 | 42,46 | 2,29% | 2.214.500,00 |
| 13.01.2026 | 41,76 | 41,76 | 39,43 | 41,51 | -0,07% | 1.889.361,00 |
| 12.01.2026 | 45,46 | 45,46 | 40,00 | 41,54 | -3,40% | 3.472.895,00 |
| 09.01.2026 | 45,83 | 45,88 | 42,61 | 43,00 | -5,49% | 1.840.799,00 |
| 08.01.2026 | 44,23 | 50,88 | 43,42 | 45,50 | 2,50% | 2.883.630,00 |
| 07.01.2026 | 46,62 | 46,77 | 43,88 | 44,39 | -3,79% | 2.014.756,00 |
| 06.01.2026 | 45,00 | 46,98 | 44,69 | 46,14 | 2,06% | 1.461.587,00 |
| 05.01.2026 | 46,98 | 47,75 | 45,16 | 45,21 | -4,16% | 1.729.284,00 |
| 02.01.2026 | 46,81 | 47,98 | 46,01 | 47,17 | 1,88% | 1.767.590,00 |
| 31.12.2025 | 46,14 | 46,48 | 45,07 | 46,30 | 0,02% | 1.752.403,00 |
| 30.12.2025 | 47,56 | 48,08 | 45,97 | 46,29 | -2,65% | 1.166.760,00 |
| 29.12.2025 | 47,80 | 48,39 | 47,16 | 47,55 | -0,21% | 827.468,00 |
| 26.12.2025 | 49,06 | 49,10 | 47,53 | 47,65 | -3,03% | 563.187,00 |
| 24.12.2025 | 48,90 | 49,75 | 48,51 | 49,14 | 0,61% | 365.664,00 |
| 23.12.2025 | 49,01 | 49,74 | 48,25 | 48,84 | -1,09% | 747.107,00 |
| 22.12.2025 | 47,60 | 49,69 | 47,01 | 49,38 | 3,31% | 1.088.618,00 |
| 19.12.2025 | 48,59 | 49,33 | 47,46 | 47,80 | -1,20% | 2.305.555,00 |
| 18.12.2025 | 49,15 | 49,71 | 47,88 | 48,38 | -1,71% | 932.906,00 |
| 17.12.2025 | 49,80 | 50,95 | 49,00 | 49,22 | -0,57% | 1.533.094,00 |
| 16.12.2025 | 49,70 | 50,90 | 49,17 | 49,50 | -0,88% | 1.124.943,00 |
| 15.12.2025 | 51,67 | 52,85 | 49,56 | 49,94 | -3,96% | 1.501.730,00 |
| 12.12.2025 | 49,80 | 52,79 | 49,10 | 52,00 | 5,07% | 1.447.072,00 |
| 11.12.2025 | 53,33 | 55,47 | 48,60 | 49,49 | -0,80% | 2.492.128,00 |
| 10.12.2025 | 49,78 | 50,51 | 49,57 | 49,89 | -0,24% | 1.317.066,00 |
| 09.12.2025 | 50,73 | 51,99 | 49,84 | 50,01 | -2,36% | 900.351,00 |
| 08.12.2025 | 52,32 | 52,64 | 50,59 | 51,22 | -0,29% | 1.623.931,00 |
| 05.12.2025 | 52,15 | 52,74 | 50,86 | 51,37 | -2,49% | 1.161.305,00 |
| 04.12.2025 | 50,06 | 53,10 | 49,98 | 52,68 | 3,86% | 1.111.994,00 |
| 03.12.2025 | 48,78 | 50,89 | 48,04 | 50,72 | 5,41% | 1.508.761,00 |
| 02.12.2025 | 49,01 | 50,36 | 47,80 | 48,12 | -1,85% | 1.450.479,00 |
| 01.12.2025 | 49,90 | 50,31 | 48,91 | 49,02 | -2,83% | 1.838.325,00 |
| 28.11.2025 | 49,63 | 51,11 | 49,63 | 50,45 | 1,82% | 883.639,00 |
| 26.11.2025 | 49,74 | 51,61 | 49,40 | 49,55 | -0,44% | 1.946.837,00 |
| 25.11.2025 | 45,79 | 50,31 | 45,79 | 49,77 | 8,46% | 2.586.360,00 |
| 24.11.2025 | 45,00 | 46,59 | 44,92 | 45,89 | 1,77% | 1.609.379,00 |
| 21.11.2025 | 44,55 | 46,97 | 44,20 | 45,09 | 0,32% | 1.308.913,00 |
| 20.11.2025 | 47,63 | 47,73 | 44,87 | 44,95 | -4,33% | 1.527.955,00 |
| 19.11.2025 | 48,50 | 48,81 | 46,88 | 46,98 | -3,21% | 1.351.287,00 |
| 18.11.2025 | 47,36 | 49,40 | 46,46 | 48,54 | 2,73% | 1.319.949,00 |
| 17.11.2025 | 49,42 | 49,46 | 47,13 | 47,25 | -4,41% | 2.390.017,00 |
| 14.11.2025 | 47,27 | 50,04 | 46,93 | 49,43 | 4,39% | 1.429.735,00 |
| 13.11.2025 | 47,29 | 48,50 | 46,82 | 47,35 | -0,82% | 1.380.518,00 |
| 12.11.2025 | 48,58 | 50,11 | 47,37 | 47,74 | -1,97% | 1.748.766,00 |
| 11.11.2025 | 50,00 | 50,78 | 47,71 | 48,70 | 5,16% | 2.920.021,00 |
| 10.11.2025 | 47,13 | 49,00 | 45,82 | 46,31 | -2,91% | 1.485.039,00 |
| 07.11.2025 | 43,43 | 48,82 | 41,80 | 47,70 | 9,96% | 3.943.920,00 |
| 06.11.2025 | 46,01 | 46,15 | 42,11 | 43,38 | -7,45% | 5.390.452,00 |
| 05.11.2025 | 49,89 | 49,92 | 43,80 | 46,87 | -26,59% | 9.548.802,00 |
| 04.11.2025 | 65,54 | 67,43 | 63,75 | 63,85 | -2,74% | 1.959.829,00 |
| 03.11.2025 | 68,00 | 69,99 | 64,90 | 65,65 | -2,25% | 2.326.571,00 |
| 31.10.2025 | 69,53 | 69,60 | 66,75 | 67,16 | -3,06% | 1.138.588,00 |
| 30.10.2025 | 69,45 | 72,80 | 69,06 | 69,28 | -0,96% | 1.190.074,00 |
| 29.10.2025 | 68,03 | 69,96 | 66,00 | 69,95 | 1,88% | 1.710.920,00 |
| 28.10.2025 | 68,00 | 69,28 | 67,00 | 68,66 | 1,70% | 977.774,00 |
| 27.10.2025 | 65,46 | 67,92 | 64,90 | 67,51 | 5,19% | 1.606.731,00 |
| 24.10.2025 | 64,18 | 65,00 | 63,55 | 64,18 | 0,73% | 603.127,00 |
| 23.10.2025 | 66,37 | 66,57 | 63,72 | 63,72 | -4,76% | - |
| 22.10.2025 | 66,78 | 67,96 | 64,70 | 66,90 | -0,34% | 777.433,00 |
| 21.10.2025 | 65,44 | 67,50 | 64,20 | 67,13 | 2,57% | 1.232.939,00 |
| 20.10.2025 | 66,23 | 68,07 | 64,84 | 65,45 | 0,03% | 2.068.390,00 |
| 17.10.2025 | 67,12 | 68,02 | 64,87 | 65,43 | -3,78% | - |
| 16.10.2025 | 67,54 | 72,88 | 65,39 | 68,00 | 0,49% | 1.966.516,00 |
| 15.10.2025 | 63,74 | 67,74 | 63,20 | 67,67 | 6,43% | 1.211.059,00 |