0,540$
-6,57%
Echtzeit-Aktienkurs Soluna Holdings
Bid:
Ask:
Aktienkurse zur Soluna Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,55 | 0,57 | 0,53 | 0,53 | -7,69% | 2.975.044,00 |
| 11.11.2026 | 0,57 | 0,60 | 0,55 | 0,58 | 10,68% | 4.747.016,00 |
| 10.11.2026 | 0,54 | 0,57 | 0,51 | 0,52 | -4,04% | 4.058.556,00 |
| 09.11.2026 | 0,51 | 0,58 | 0,50 | 0,54 | 5,12% | 7.917.201,00 |
| 06.11.2026 | 0,51 | 0,52 | 0,49 | 0,52 | 13,25% | 7.604.841,00 |
| 05.11.2026 | 0,53 | 0,54 | 0,45 | 0,46 | -18,15% | 15.605.950,00 |
| 04.11.2026 | 0,55 | 0,61 | 0,53 | 0,56 | -1,60% | 9.990.776,00 |
| 03.11.2026 | 0,60 | 0,63 | 0,54 | 0,57 | -2,67% | 14.133.435,00 |
| 02.11.2026 | 0,69 | 0,69 | 0,55 | 0,58 | -13,08% | 7.733.691,00 |
| 30.10.2026 | 0,65 | 0,67 | 0,63 | 0,67 | -3,95% | 12.436.691,00 |
| 29.10.2026 | 0,68 | 0,71 | 0,66 | 0,70 | -3,00% | 10.758.297,00 |
| 28.10.2026 | 0,69 | 0,73 | 0,66 | 0,72 | 10,10% | 14.683.670,00 |
| 27.10.2026 | 0,54 | 0,67 | 0,53 | 0,65 | 25,92% | 21.560.561,00 |
| 26.10.2026 | 0,57 | 0,57 | 0,52 | 0,52 | -5,51% | 8.703.403,00 |
| 23.10.2026 | 0,55 | 0,57 | 0,53 | 0,55 | 3,00% | 7.545.382,00 |
| 22.10.2026 | 0,53 | 0,55 | 0,52 | 0,53 | -4,76% | 8.471.702,00 |
| 21.10.2026 | 0,61 | 0,62 | 0,55 | 0,56 | -2,82% | 21.501.018,00 |
| 20.10.2026 | 0,59 | 0,64 | 0,56 | 0,58 | -2,34% | 15.467.791,00 |
| 19.10.2026 | 0,71 | 0,71 | 0,58 | 0,59 | -11,82% | 21.178.830,00 |
| 16.10.2026 | 0,75 | 0,76 | 0,63 | 0,67 | 0,00% | 12.187.097,00 |
| 15.10.2026 | 0,67 | 0,67 | 0,67 | 0,67 | -6,70% | 6.000,00 |
| 14.10.2026 | 0,75 | 0,78 | 0,71 | 0,72 | -9,10% | 9.702.066,00 |
| 13.10.2026 | 0,82 | 0,82 | 0,77 | 0,79 | -7,06% | 9.677.145,00 |
| 12.10.2026 | 0,90 | 0,90 | 0,83 | 0,85 | -5,56% | 10.139.387,00 |
| 09.10.2026 | 0,97 | 0,99 | 0,88 | 0,90 | -5,20% | 8.188.261,00 |
| 08.10.2026 | 1,00 | 1,01 | 0,93 | 0,95 | -6,00% | 12.493.393,00 |
| 07.10.2026 | 1,03 | 1,04 | 1,00 | 1,01 | -3,81% | 5.061.946,00 |
| 06.10.2026 | 1,07 | 1,08 | 1,04 | 1,05 | 1,94% | 5.839.735,00 |
| 05.10.2026 | 1,08 | 1,08 | 1,01 | 1,03 | -3,74% | 9.120.223,00 |
| 02.10.2026 | 1,11 | 1,12 | 1,05 | 1,07 | 0,94% | 7.350.327,00 |
| 01.10.2026 | 1,14 | 1,14 | 1,04 | 1,06 | -7,02% | 8.120.113,00 |
| 30.09.2026 | 1,19 | 1,21 | 1,13 | 1,14 | -2,56% | 4.096.509,00 |
| 29.09.2026 | 1,18 | 1,19 | 1,15 | 1,17 | -0,85% | 4.001.649,00 |
| 28.09.2026 | 1,21 | 1,22 | 1,16 | 1,18 | -3,28% | 5.034.525,00 |
| 25.09.2026 | 1,25 | 1,26 | 1,19 | 1,22 | -2,40% | 6.090.165,00 |
| 24.09.2026 | 1,21 | 1,27 | 1,21 | 1,25 | 0,81% | 5.625.783,00 |
| 23.09.2026 | 1,26 | 1,28 | 1,24 | 1,24 | -3,13% | 6.169.936,00 |
| 22.09.2026 | 1,27 | 1,30 | 1,24 | 1,28 | 0,00% | 7.245.901,00 |
| 21.09.2026 | 1,30 | 1,32 | 1,26 | 1,28 | 1,59% | 9.244.620,00 |
| 18.09.2026 | 1,20 | 1,28 | 1,20 | 1,26 | 5,88% | 15.983.920,00 |
| 17.09.2026 | 1,22 | 1,24 | 1,18 | 1,19 | 6,25% | 6.167.326,00 |
| 16.09.2026 | 1,14 | 1,16 | 1,11 | 1,12 | -0,88% | 4.664.462,00 |
| 15.09.2026 | 1,16 | 1,16 | 1,10 | 1,13 | -1,74% | 4.972.842,00 |
| 14.09.2026 | 1,12 | 1,19 | 1,11 | 1,15 | -3,36% | 5.900.917,00 |
| 11.09.2026 | 1,19 | 1,23 | 1,17 | 1,19 | 2,59% | 5.867.935,00 |
| 10.09.2026 | 1,19 | 1,22 | 1,16 | 1,16 | -6,45% | 5.069.461,00 |
| 09.09.2026 | 1,28 | 1,32 | 1,22 | 1,24 | -2,36% | 6.773.436,00 |
| 08.09.2026 | 1,21 | 1,33 | 1,21 | 1,27 | 5,83% | 11.523.773,00 |
| 04.09.2026 | 1,16 | 1,22 | 1,16 | 1,20 | 0,00% | 4.848.888,00 |
| 03.09.2026 | 1,11 | 1,26 | 1,11 | 1,20 | 10,60% | 13.646.307,00 |
| 02.09.2026 | 1,04 | 1,10 | 1,04 | 1,09 | 3,33% | 5.435.257,00 |
| 01.09.2026 | 1,04 | 1,09 | 1,04 | 1,05 | -2,78% | 7.187.674,00 |
| 31.08.2026 | 1,10 | 1,11 | 1,06 | 1,08 | -2,70% | 7.160.851,00 |
| 28.08.2026 | 1,21 | 1,21 | 1,10 | 1,11 | -6,72% | 8.508.283,00 |
| 27.08.2026 | 1,18 | 1,21 | 1,15 | 1,19 | 2,59% | 11.144.182,00 |
| 26.08.2026 | 1,20 | 1,21 | 1,13 | 1,16 | -5,69% | 9.389.511,00 |
| 25.08.2026 | 1,19 | 1,31 | 1,18 | 1,23 | 7,42% | 14.631.089,00 |
| 24.08.2026 | 1,17 | 1,21 | 1,13 | 1,15 | -2,97% | 8.822.609,00 |
| 21.08.2026 | 1,20 | 1,27 | 1,15 | 1,18 | -0,84% | 8.969.858,00 |
| 20.08.2026 | 1,21 | 1,24 | 1,15 | 1,19 | -0,83% | 9.006.341,00 |
| 19.08.2026 | 1,20 | 1,22 | 1,10 | 1,20 | 3,45% | 11.109.995,00 |
| 18.08.2026 | 1,28 | 1,32 | 1,15 | 1,16 | -12,78% | 12.877.507,00 |
| 17.08.2026 | 1,26 | 1,34 | 1,25 | 1,33 | 1,53% | 8.990.256,00 |
| 14.08.2026 | 1,26 | 1,34 | 1,23 | 1,31 | 0,77% | 11.726.276,00 |
| 13.08.2026 | 1,33 | 1,44 | 1,25 | 1,30 | -3,70% | 14.117.682,00 |
| 12.08.2026 | 1,32 | 1,38 | 1,30 | 1,35 | 6,30% | 9.370.569,00 |
| 11.08.2026 | 1,20 | 1,30 | 1,20 | 1,27 | 5,83% | 5.861.022,00 |
| 10.08.2026 | 1,18 | 1,21 | 1,15 | 1,20 | 2,56% | 7.148.304,00 |
| 07.08.2026 | 1,18 | 1,20 | 1,09 | 1,17 | 0,86% | 9.136.051,00 |
| 06.08.2026 | 1,15 | 1,20 | 1,13 | 1,16 | -1,69% | 6.248.470,00 |
| 05.08.2026 | 1,21 | 1,23 | 1,17 | 1,18 | -2,48% | 4.942.392,00 |
| 04.08.2026 | 1,24 | 1,27 | 1,18 | 1,21 | -0,82% | 11.971.768,00 |
| 03.08.2026 | 1,20 | 1,27 | 1,14 | 1,22 | 0,00% | 12.704.969,00 |
| 31.07.2026 | 1,32 | 1,37 | 1,20 | 1,22 | -6,15% | 15.016.136,00 |
| 30.07.2026 | 1,21 | 1,36 | 1,21 | 1,30 | 14,04% | 20.762.417,00 |
| 29.07.2026 | 1,24 | 1,26 | 1,12 | 1,14 | -6,56% | 9.069.745,00 |
| 28.07.2026 | 1,20 | 1,24 | 1,12 | 1,22 | -0,81% | 7.406.836,00 |
| 27.07.2026 | 1,27 | 1,31 | 1,17 | 1,23 | -2,38% | 7.548.178,00 |
| 24.07.2026 | 1,32 | 1,33 | 1,24 | 1,26 | -4,55% | 6.968.433,00 |
| 23.07.2026 | 1,26 | 1,36 | 1,25 | 1,32 | 1,54% | 8.624.187,00 |
| 22.07.2026 | 1,33 | 1,41 | 1,30 | 1,30 | -5,11% | 10.261.370,00 |
| 21.07.2026 | 1,38 | 1,43 | 1,34 | 1,37 | 0,74% | 17.920.771,00 |
| 20.07.2026 | 1,19 | 1,42 | 1,18 | 1,36 | 20,35% | 24.473.643,00 |
| 17.07.2026 | 1,06 | 1,18 | 1,03 | 1,13 | 2,73% | 11.315.198,00 |
| 16.07.2026 | 1,11 | 1,12 | 1,05 | 1,10 | -0,90% | 13.446.956,00 |
| 15.07.2026 | 1,16 | 1,17 | 1,06 | 1,11 | -0,89% | 9.952.803,00 |
| 14.07.2026 | 1,14 | 1,16 | 1,07 | 1,12 | 0,00% | 12.454.370,00 |
| 13.07.2026 | 1,22 | 1,26 | 1,11 | 1,12 | -11,11% | 12.576.428,00 |
| 10.07.2026 | 1,29 | 1,30 | 1,24 | 1,26 | -3,08% | 10.648.379,00 |
| 09.07.2026 | 1,32 | 1,40 | 1,30 | 1,30 | 0,00% | 23.795.489,00 |
| 08.07.2026 | 1,16 | 1,31 | 1,15 | 1,30 | 11,11% | 18.663.183,00 |
| 07.07.2026 | 1,25 | 1,26 | 1,16 | 1,17 | -8,59% | 15.548.903,00 |
| 06.07.2026 | 1,22 | 1,40 | 1,21 | 1,28 | 7,56% | 23.756.989,00 |
| 02.07.2026 | 1,30 | 1,33 | 1,19 | 1,19 | -5,56% | 14.827.886,00 |
| 01.07.2026 | 1,31 | 1,39 | 1,24 | 1,26 | -6,67% | 14.634.067,00 |
| 30.06.2026 | 1,40 | 1,43 | 1,34 | 1,35 | -3,57% | 10.226.340,00 |
| 29.06.2026 | 1,41 | 1,46 | 1,35 | 1,40 | -2,10% | 11.409.149,00 |
| 26.06.2026 | 1,37 | 1,44 | 1,31 | 1,43 | -0,69% | 39.060.552,00 |
| 25.06.2026 | 1,46 | 1,48 | 1,24 | 1,44 | 5,11% | 27.029.498,00 |
| 24.06.2026 | 1,59 | 1,61 | 1,35 | 1,37 | -14,91% | 22.041.405,00 |