0,900$
-1,10%
Echtzeit-Aktienkurs Soluna Holdings Inc
Bid:
Ask:
Aktienkurse zur Soluna Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,92 | 0,95 | 0,85 | 0,88 | -3,09% | 4.669.512,00 |
| 12.02.2026 | 0,91 | 0,99 | 0,84 | 0,91 | -2,30% | 3.411.466,00 |
| 11.02.2026 | 1,00 | 1,02 | 0,83 | 0,93 | -5,50% | 6.290.112,00 |
| 10.02.2026 | 1,04 | 1,05 | 0,93 | 0,98 | -6,22% | 5.637.194,00 |
| 09.02.2026 | 0,99 | 1,07 | 0,97 | 1,05 | 2,94% | 8.040.713,00 |
| 06.02.2026 | 0,85 | 1,08 | 0,77 | 1,02 | 34,67% | 15.965.950,00 |
| 05.02.2026 | 0,95 | 0,95 | 0,75 | 0,76 | -23,49% | 11.135.729,00 |
| 04.02.2026 | 1,10 | 1,11 | 0,91 | 0,99 | -12,39% | 8.855.365,00 |
| 03.02.2026 | 1,12 | 1,16 | 1,04 | 1,13 | 5,61% | 4.132.374,00 |
| 02.02.2026 | 1,04 | 1,09 | 1,01 | 1,07 | 0,94% | 3.508.434,00 |
| 30.01.2026 | 1,13 | 1,18 | 1,05 | 1,06 | -8,62% | 5.373.919,00 |
| 29.01.2026 | 1,25 | 1,25 | 1,10 | 1,16 | -8,66% | 7.642.142,00 |
| 28.01.2026 | 1,36 | 1,39 | 1,21 | 1,27 | -5,93% | 4.869.603,00 |
| 27.01.2026 | 1,28 | 1,36 | 1,25 | 1,35 | 5,47% | 3.722.607,00 |
| 26.01.2026 | 1,31 | 1,33 | 1,22 | 1,28 | -3,76% | 3.136.164,00 |
| 23.01.2026 | 1,34 | 1,37 | 1,28 | 1,33 | 0,38% | 4.843.957,00 |
| 22.01.2026 | 1,45 | 1,51 | 1,31 | 1,33 | -8,62% | 7.892.459,00 |
| 21.01.2026 | 1,59 | 1,62 | 1,35 | 1,45 | -7,64% | 7.022.430,00 |
| 20.01.2026 | 1,51 | 1,64 | 1,50 | 1,57 | -5,99% | 3.987.552,00 |
| 16.01.2026 | 1,60 | 1,70 | 1,58 | 1,67 | 4,38% | 5.896.917,00 |
| 15.01.2026 | 1,77 | 1,80 | 1,57 | 1,60 | -5,88% | 6.869.433,00 |
| 14.01.2026 | 1,78 | 1,87 | 1,64 | 1,70 | -0,58% | 5.516.457,00 |
| 13.01.2026 | 1,66 | 1,73 | 1,58 | 1,71 | 4,27% | 5.612.080,00 |
| 12.01.2026 | 1,58 | 1,73 | 1,55 | 1,64 | -1,20% | 4.832.950,00 |
| 09.01.2026 | 1,73 | 1,80 | 1,59 | 1,66 | -3,49% | 4.907.607,00 |
| 08.01.2026 | 1,84 | 1,84 | 1,66 | 1,72 | -1,15% | 5.944.627,00 |
| 07.01.2026 | 1,78 | 1,78 | 1,67 | 1,74 | -2,25% | 3.689.873,00 |
| 06.01.2026 | 1,70 | 1,81 | 1,59 | 1,78 | 6,59% | 5.231.960,00 |
| 05.01.2026 | 1,49 | 1,82 | 1,48 | 1,67 | 18,44% | 10.024.692,00 |
| 02.01.2026 | 1,22 | 1,42 | 1,17 | 1,41 | 20,51% | 4.685.406,00 |
| 31.12.2025 | 1,18 | 1,19 | 1,08 | 1,17 | -3,31% | 5.155.651,00 |
| 30.12.2025 | 1,32 | 1,34 | 1,17 | 1,21 | -7,98% | 6.949.948,00 |
| 29.12.2025 | 1,37 | 1,44 | 1,29 | 1,32 | -6,74% | 4.683.727,00 |
| 26.12.2025 | 1,52 | 1,53 | 1,37 | 1,41 | -8,44% | 2.686.767,00 |
| 24.12.2025 | 1,52 | 1,55 | 1,44 | 1,54 | 0,00% | 1.824.684,00 |
| 23.12.2025 | 1,49 | 1,55 | 1,47 | 1,54 | 0,00% | 2.667.080,00 |
| 22.12.2025 | 1,53 | 1,65 | 1,48 | 1,54 | 3,36% | 4.854.611,00 |
| 19.12.2025 | 1,28 | 1,52 | 1,28 | 1,49 | 17,32% | 6.348.133,00 |
| 18.12.2025 | 1,37 | 1,40 | 1,25 | 1,27 | -0,78% | 3.928.707,00 |
| 17.12.2025 | 1,44 | 1,54 | 1,28 | 1,28 | -10,49% | 6.225.029,00 |
| 16.12.2025 | 1,41 | 1,44 | 1,31 | 1,43 | 0,00% | 5.217.569,00 |
| 15.12.2025 | 1,92 | 1,93 | 1,41 | 1,43 | -25,13% | 16.985.968,00 |
| 12.12.2025 | 2,18 | 2,29 | 1,88 | 1,91 | -9,48% | 10.488.993,00 |
| 11.12.2025 | 1,90 | 2,14 | 1,78 | 2,11 | 7,11% | 5.991.378,00 |
| 10.12.2025 | 1,90 | 1,98 | 1,79 | 1,97 | 5,91% | 4.841.873,00 |
| 09.12.2025 | 1,59 | 1,90 | 1,55 | 1,86 | 16,25% | 6.307.041,00 |
| 08.12.2025 | 1,66 | 1,70 | 1,59 | 1,60 | -3,61% | 2.003.189,00 |
| 05.12.2025 | 1,66 | 1,76 | 1,56 | 1,66 | -13,09% | 5.594.673,00 |
| 04.12.2025 | 1,72 | 1,91 | 1,71 | 1,91 | 8,52% | 3.954.107,00 |
| 03.12.2025 | 1,55 | 1,76 | 1,50 | 1,76 | 11,39% | 3.120.178,00 |
| 02.12.2025 | 1,68 | 1,73 | 1,57 | 1,58 | -3,07% | 3.782.961,00 |
| 01.12.2025 | 1,63 | 1,73 | 1,54 | 1,63 | -4,68% | 3.535.260,00 |
| 28.11.2025 | 1,55 | 1,94 | 1,55 | 1,71 | 11,04% | 8.071.972,00 |
| 26.11.2025 | 1,55 | 1,59 | 1,44 | 1,54 | -1,91% | 3.415.981,00 |
| 25.11.2025 | 1,64 | 1,66 | 1,53 | 1,57 | -5,99% | 2.721.886,00 |
| 24.11.2025 | 1,56 | 1,69 | 1,50 | 1,67 | 10,60% | 5.267.287,00 |
| 21.11.2025 | 1,55 | 1,62 | 1,41 | 1,51 | -5,63% | 4.855.784,00 |
| 20.11.2025 | 1,92 | 1,99 | 1,57 | 1,60 | -12,09% | 5.692.381,00 |
| 19.11.2025 | 1,95 | 1,97 | 1,73 | 1,82 | -6,19% | 3.134.968,00 |
| 18.11.2025 | 1,70 | 2,02 | 1,70 | 1,94 | 8,38% | 4.999.928,00 |
| 17.11.2025 | 1,73 | 1,84 | 1,61 | 1,79 | 7,19% | 4.624.870,00 |
| 14.11.2025 | 1,58 | 1,83 | 1,58 | 1,67 | -9,73% | 6.957.980,00 |
| 13.11.2025 | 1,97 | 2,04 | 1,78 | 1,85 | -12,32% | 6.206.365,00 |
| 12.11.2025 | 2,43 | 2,49 | 1,98 | 2,11 | -10,97% | 7.672.299,00 |
| 11.11.2025 | 2,51 | 2,55 | 2,33 | 2,37 | -7,42% | 4.116.156,00 |
| 10.11.2025 | 2,76 | 2,76 | 2,47 | 2,56 | -1,92% | 3.880.997,00 |
| 07.11.2025 | 2,78 | 2,88 | 2,31 | 2,61 | -14,14% | 11.210.037,00 |
| 06.11.2025 | 3,42 | 3,45 | 2,86 | 3,04 | -11,63% | 7.073.736,00 |
| 05.11.2025 | 3,22 | 3,55 | 3,02 | 3,44 | 13,53% | 4.106.319,00 |
| 04.11.2025 | 3,25 | 3,61 | 2,94 | 3,03 | -13,18% | 6.059.215,00 |
| 03.11.2025 | 3,62 | 4,04 | 3,31 | 3,49 | 0,00% | 9.276.369,00 |
| 31.10.2025 | 3,16 | 3,58 | 3,04 | 3,49 | 15,18% | 8.427.594,00 |
| 30.10.2025 | 3,03 | 3,13 | 2,90 | 3,03 | -5,90% | 4.736.078,00 |
| 29.10.2025 | 2,85 | 3,42 | 2,73 | 3,22 | 10,65% | 10.368.483,00 |
| 28.10.2025 | 2,81 | 3,25 | 2,66 | 2,91 | 0,34% | 8.702.403,00 |
| 27.10.2025 | 3,02 | 3,25 | 2,88 | 2,90 | -4,92% | 8.557.030,00 |
| 24.10.2025 | 3,58 | 3,84 | 2,95 | 3,05 | -14,80% | 18.567.075,00 |
| 23.10.2025 | 3,38 | 3,73 | 3,27 | 3,58 | 4,99% | 5.502.876,00 |
| 22.10.2025 | 3,20 | 3,68 | 2,93 | 3,41 | -2,01% | 13.975.837,00 |
| 21.10.2025 | 3,79 | 3,85 | 3,28 | 3,48 | -11,90% | 11.576.668,00 |
| 20.10.2025 | 4,73 | 4,83 | 3,62 | 3,95 | -10,63% | 15.097.937,00 |
| 17.10.2025 | 3,48 | 4,60 | 3,34 | 4,42 | 5,49% | 19.812.261,00 |
| 16.10.2025 | 4,77 | 5,14 | 4,03 | 4,19 | -2,33% | 36.284.808,00 |
| 15.10.2025 | 3,48 | 4,37 | 3,16 | 4,29 | 53,76% | 47.166.315,00 |
| 14.10.2025 | 2,22 | 3,09 | 2,06 | 2,79 | 23,45% | 21.754.131,00 |
| 13.10.2025 | 2,37 | 2,41 | 2,10 | 2,26 | -6,22% | 10.486.625,00 |
| 10.10.2025 | 2,70 | 2,71 | 2,18 | 2,41 | -6,23% | 15.154.377,00 |
| 09.10.2025 | 2,79 | 2,87 | 2,40 | 2,57 | -9,19% | 11.957.310,00 |
| 08.10.2025 | 2,23 | 2,90 | 2,13 | 2,83 | 39,41% | 26.395.991,00 |
| 07.10.2025 | 2,00 | 2,34 | 1,81 | 2,03 | 12,78% | 19.130.892,00 |
| 06.10.2025 | 2,09 | 2,15 | 1,79 | 1,80 | -18,74% | 20.234.132,00 |
| 03.10.2025 | 2,49 | 2,53 | 2,18 | 2,22 | -10,32% | 1.107.681,00 |
| 02.10.2025 | 2,65 | 2,76 | 2,39 | 2,47 | -2,76% | 6.392.397,00 |
| 01.10.2025 | 2,34 | 2,80 | 2,33 | 2,54 | 8,09% | 9.725.967,00 |
| 30.09.2025 | 2,56 | 2,61 | 1,78 | 2,35 | -6,75% | 14.192.634,00 |
| 29.09.2025 | 2,64 | 2,87 | 2,40 | 2,52 | -8,36% | 9.327.653,00 |
| 26.09.2025 | 3,02 | 3,05 | 2,15 | 2,75 | -6,46% | 17.265.579,00 |
| 25.09.2025 | 2,87 | 3,37 | 2,65 | 2,94 | -16,00% | 18.765.014,00 |
| 24.09.2025 | 2,19 | 3,50 | 2,13 | 3,50 | 47,68% | 44.360.842,00 |
| 23.09.2025 | 2,96 | 2,97 | 2,21 | 2,37 | 12,86% | 98.153.096,00 |