86,615$
0,11%
Echtzeit-Aktienkurs Soleno Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Soleno Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 86,12 | 87,16 | 84,69 | 86,65 | 0,51% | 330.112,00 |
| 02.07.2025 | 82,09 | 86,29 | 82,09 | 86,21 | 4,33% | 971.934,00 |
| 01.07.2025 | 82,76 | 84,68 | 81,61 | 82,63 | -1,37% | 703.191,00 |
| 30.06.2025 | 83,33 | 86,79 | 83,13 | 83,78 | 0,64% | 1.418.235,00 |
| 27.06.2025 | 83,14 | 85,14 | 82,41 | 83,25 | -0,92% | 3.277.325,00 |
| 26.06.2025 | 85,96 | 85,96 | 83,22 | 84,02 | -2,06% | 1.035.673,00 |
| 25.06.2025 | 84,11 | 86,67 | 82,47 | 85,79 | 1,92% | 996.063,00 |
| 24.06.2025 | 82,42 | 85,36 | 80,67 | 84,17 | 3,38% | 2.324.570,00 |
| 23.06.2025 | 80,87 | 81,60 | 78,48 | 81,42 | 1,80% | 1.038.584,00 |
| 20.06.2025 | 79,74 | 80,77 | 78,83 | 79,98 | 0,76% | 2.340.940,00 |
| 18.06.2025 | 77,96 | 79,62 | 76,92 | 79,38 | 2,29% | 777.615,00 |
| 17.06.2025 | 77,87 | 77,87 | 76,14 | 77,60 | -0,70% | 792.095,00 |
| 16.06.2025 | 79,79 | 79,79 | 76,75 | 78,15 | -1,26% | 481.692,00 |
| 13.06.2025 | 78,35 | 81,42 | 78,35 | 79,15 | -1,31% | 621.294,00 |
| 12.06.2025 | 78,83 | 81,54 | 78,26 | 80,20 | 1,33% | 979.158,00 |
| 11.06.2025 | 80,00 | 80,19 | 78,95 | 79,15 | -0,81% | 806.442,00 |
| 10.06.2025 | 78,11 | 79,89 | 77,71 | 79,80 | 2,66% | 630.579,00 |
| 09.06.2025 | 77,05 | 78,22 | 76,00 | 77,73 | 2,94% | 567.387,00 |
| 06.06.2025 | 75,73 | 76,26 | 74,34 | 75,51 | 0,49% | 594.117,00 |
| 05.06.2025 | 77,08 | 77,78 | 75,12 | 75,14 | -2,47% | 736.725,00 |
| 04.06.2025 | 77,77 | 78,50 | 76,98 | 77,04 | -0,45% | 435.738,00 |
| 03.06.2025 | 75,62 | 78,78 | 74,45 | 77,39 | 2,29% | 776.084,00 |
| 02.06.2025 | 73,35 | 76,00 | 72,96 | 75,66 | 3,15% | 689.345,00 |
| 30.05.2025 | 74,96 | 75,28 | 72,59 | 73,35 | -3,00% | 1.221.011,00 |
| 29.05.2025 | 76,18 | 76,57 | 75,15 | 75,62 | -0,20% | 454.648,00 |
| 28.05.2025 | 76,35 | 78,32 | 75,67 | 75,77 | -0,64% | 769.954,00 |
| 27.05.2025 | 77,45 | 77,66 | 76,09 | 76,26 | -0,82% | 569.452,00 |
| 23.05.2025 | 73,63 | 77,09 | 73,63 | 76,89 | 4,06% | 474.984,00 |
| 22.05.2025 | 73,20 | 74,52 | 72,29 | 73,89 | 0,80% | 588.527,00 |
| 21.05.2025 | 75,10 | 75,76 | 72,69 | 73,30 | -2,33% | 514.263,00 |
| 20.05.2025 | 76,14 | 76,14 | 72,06 | 75,05 | -0,70% | 609.043,00 |
| 19.05.2025 | 75,01 | 76,89 | 74,49 | 75,58 | 0,76% | 532.590,00 |
| 16.05.2025 | 74,75 | 75,57 | 73,81 | 75,01 | -0,08% | 529.578,00 |
| 15.05.2025 | 73,78 | 75,09 | 72,06 | 75,07 | 2,19% | 558.869,00 |
| 14.05.2025 | 74,56 | 75,43 | 71,19 | 73,46 | -1,32% | 825.476,00 |
| 13.05.2025 | 77,07 | 77,21 | 74,31 | 74,44 | -2,95% | 621.520,00 |
| 12.05.2025 | 77,41 | 79,17 | 76,28 | 76,70 | -0,10% | 684.292,00 |
| 09.05.2025 | 75,97 | 78,56 | 75,50 | 76,78 | 0,68% | 950.943,00 |
| 08.05.2025 | 75,66 | 80,99 | 74,66 | 76,26 | 2,14% | 2.156.126,00 |
| 07.05.2025 | 73,77 | 75,79 | 73,20 | 74,66 | 1,29% | 1.059.123,00 |
| 06.05.2025 | 75,85 | 76,05 | 72,23 | 73,71 | -3,63% | 906.236,00 |
| 05.05.2025 | 74,99 | 76,60 | 74,03 | 76,49 | 1,67% | 532.212,00 |
| 02.05.2025 | 75,95 | 76,16 | 74,74 | 75,23 | 0,28% | 424.086,00 |
| 01.05.2025 | 74,70 | 75,96 | 72,50 | 75,02 | 0,21% | 590.400,00 |
| 30.04.2025 | 74,23 | 75,70 | 73,08 | 74,86 | -0,54% | 701.824,00 |
| 29.04.2025 | 73,44 | 76,56 | 72,75 | 75,27 | 2,21% | 1.022.121,00 |
| 28.04.2025 | 72,75 | 74,25 | 71,24 | 73,64 | 0,52% | 904.436,00 |
| 25.04.2025 | 74,24 | 74,27 | 72,78 | 73,26 | -1,31% | 776.359,00 |
| 24.04.2025 | 73,24 | 74,28 | 71,20 | 74,23 | 2,71% | 1.364.577,00 |
| 23.04.2025 | 72,85 | 74,50 | 71,73 | 72,27 | 1,22% | 925.066,00 |
| 22.04.2025 | 69,10 | 71,99 | 69,10 | 71,40 | 3,58% | 1.043.048,00 |
| 21.04.2025 | 68,44 | 71,15 | 68,30 | 68,93 | -1,50% | 613.002,00 |
| 17.04.2025 | 69,96 | 70,51 | 68,34 | 69,98 | 0,07% | 1.236.247,00 |
| 16.04.2025 | 69,85 | 71,00 | 68,45 | 69,93 | -0,46% | 1.030.633,00 |
| 15.04.2025 | 69,79 | 70,36 | 68,27 | 70,25 | 0,36% | 1.096.533,00 |
| 14.04.2025 | 67,97 | 70,40 | 66,12 | 70,00 | 4,12% | 1.083.280,00 |
| 11.04.2025 | 62,71 | 67,37 | 62,11 | 67,23 | 6,92% | 985.355,00 |
| 10.04.2025 | 61,45 | 64,64 | 59,48 | 62,88 | -0,76% | 1.337.187,00 |
| 09.04.2025 | 58,01 | 65,35 | 57,01 | 63,36 | 7,34% | 3.119.071,00 |
| 08.04.2025 | 69,92 | 71,46 | 59,00 | 59,03 | -15,32% | 3.625.716,00 |
| 07.04.2025 | 66,04 | 69,97 | 64,00 | 69,71 | 3,30% | 1.620.157,00 |
| 04.04.2025 | 71,39 | 73,00 | 67,13 | 67,48 | -6,49% | 1.270.334,00 |
| 03.04.2025 | 71,38 | 74,00 | 70,37 | 72,16 | -2,05% | 1.178.050,00 |
| 02.04.2025 | 67,53 | 73,96 | 66,60 | 73,67 | 7,93% | 1.962.786,00 |
| 01.04.2025 | 70,11 | 71,29 | 66,50 | 68,26 | -4,37% | 1.901.703,00 |
| 31.03.2025 | 71,54 | 73,94 | 69,87 | 71,38 | -0,85% | 4.006.049,00 |
| 28.03.2025 | 67,83 | 73,97 | 66,90 | 71,99 | 6,83% | 5.092.614,00 |
| 27.03.2025 | 66,39 | 72,96 | 65,00 | 67,39 | 37,61% | 15.191.787,00 |
| 26.03.2025 | 49,86 | 50,25 | 48,29 | 48,97 | -2,16% | 2.603.147,00 |
| 25.03.2025 | 50,74 | 51,88 | 49,50 | 50,05 | -0,18% | 1.631.537,00 |
| 24.03.2025 | 49,85 | 50,23 | 48,22 | 50,14 | 2,10% | 664.280,00 |
| 21.03.2025 | 47,84 | 49,79 | 47,23 | 49,11 | 1,47% | 1.382.807,00 |
| 20.03.2025 | 48,26 | 49,14 | 47,43 | 48,40 | -0,78% | 501.413,00 |
| 19.03.2025 | 50,06 | 50,39 | 48,09 | 48,78 | -2,65% | 616.581,00 |
| 18.03.2025 | 49,09 | 50,43 | 47,67 | 50,11 | 0,97% | 509.902,00 |
| 17.03.2025 | 49,30 | 50,49 | 48,64 | 49,63 | 0,59% | 749.762,00 |
| 14.03.2025 | 49,42 | 50,23 | 48,44 | 49,34 | 0,63% | 521.135,00 |
| 13.03.2025 | 46,82 | 50,13 | 46,11 | 49,03 | 4,99% | 1.117.311,00 |
| 12.03.2025 | 45,80 | 47,13 | 45,09 | 46,70 | 4,29% | 703.645,00 |
| 11.03.2025 | 43,58 | 45,07 | 43,00 | 44,78 | 2,52% | 663.808,00 |
| 10.03.2025 | 44,08 | 45,42 | 43,51 | 43,68 | -2,46% | 660.389,00 |
| 07.03.2025 | 44,55 | 45,75 | 43,70 | 44,78 | -0,36% | 507.816,00 |
| 06.03.2025 | 44,02 | 45,66 | 44,00 | 44,94 | -0,11% | 579.258,00 |
| 05.03.2025 | 45,23 | 45,75 | 43,40 | 44,99 | 1,21% | 612.959,00 |
| 04.03.2025 | 45,00 | 45,77 | 43,40 | 44,45 | -2,95% | 765.393,00 |
| 03.03.2025 | 48,93 | 49,80 | 45,09 | 45,80 | -6,19% | 927.323,00 |
| 28.02.2025 | 44,71 | 49,53 | 44,08 | 48,82 | 8,51% | 745.649,00 |
| 27.02.2025 | 45,20 | 46,32 | 44,57 | 44,99 | -0,24% | 251.817,00 |
| 26.02.2025 | 45,52 | 47,27 | 44,75 | 45,10 | 0,53% | 380.578,00 |
| 25.02.2025 | 44,98 | 45,15 | 43,06 | 44,86 | -0,33% | 536.279,00 |
| 24.02.2025 | 46,14 | 47,00 | 43,85 | 45,01 | -2,43% | 476.061,00 |
| 21.02.2025 | 48,03 | 48,50 | 46,07 | 46,13 | -2,72% | 352.731,00 |
| 20.02.2025 | 47,34 | 47,84 | 46,24 | 47,42 | -0,13% | 323.429,00 |
| 19.02.2025 | 47,76 | 48,81 | 47,16 | 47,48 | -1,23% | 506.355,00 |
| 18.02.2025 | 49,37 | 50,93 | 47,95 | 48,07 | -2,24% | 407.008,00 |
| 14.02.2025 | 51,54 | 52,46 | 48,29 | 49,17 | -4,21% | 525.708,00 |
| 13.02.2025 | 50,60 | 51,42 | 50,19 | 51,33 | 2,15% | 536.177,00 |
| 12.02.2025 | 48,50 | 50,33 | 48,48 | 50,25 | 1,72% | 263.331,00 |
| 11.02.2025 | 49,63 | 50,00 | 48,66 | 49,40 | -1,61% | 348.794,00 |
| 10.02.2025 | 50,43 | 51,27 | 49,54 | 50,21 | -0,32% | 318.540,00 |