1,320$
15,79%
Echtzeit-Aktienkurs Soluna Holdings
Bid:
Ask:
Aktienkurse zur Soluna Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,21 | 1,36 | 1,21 | 1,30 | 14,04% | 20.365.052,00 |
| 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 |
| 23.06.2026 | 1,53 | 1,69 | 1,52 | 1,61 | -3,59% | 14.859.285,00 |
| 22.06.2026 | 1,71 | 1,82 | 1,63 | 1,67 | -2,91% | 16.895.818,00 |
| 18.06.2026 | 1,82 | 1,85 | 1,64 | 1,72 | -2,82% | 18.822.621,00 |
| 17.06.2026 | 1,72 | 1,89 | 1,68 | 1,77 | 0,57% | 18.843.207,00 |
| 16.06.2026 | 1,54 | 1,86 | 1,51 | 1,76 | 13,55% | 31.462.703,00 |
| 15.06.2026 | 1,61 | 1,71 | 1,55 | 1,55 | 4,73% | 22.404.060,00 |
| 12.06.2026 | 1,43 | 1,62 | 1,42 | 1,48 | 4,23% | 19.292.747,00 |
| 11.06.2026 | 1,39 | 1,47 | 1,34 | 1,42 | 3,65% | 9.842.602,00 |
| 10.06.2026 | 1,38 | 1,52 | 1,37 | 1,37 | -3,52% | 11.857.018,00 |
| 09.06.2026 | 1,46 | 1,55 | 1,29 | 1,42 | 3,65% | 20.973.603,00 |
| 08.06.2026 | 1,43 | 1,44 | 1,28 | 1,37 | 2,24% | 15.587.250,00 |
| 05.06.2026 | 1,49 | 1,49 | 1,25 | 1,34 | -10,96% | 22.692.392,00 |
| 04.06.2026 | 1,51 | 1,57 | 1,48 | 1,51 | -2,27% | 13.504.598,00 |
| 03.06.2026 | 1,66 | 1,77 | 1,48 | 1,54 | -6,67% | 22.232.255,00 |
| 02.06.2026 | 1,61 | 1,73 | 1,61 | 1,65 | -1,20% | 21.867.049,00 |
| 01.06.2026 | 1,65 | 1,75 | 1,56 | 1,67 | -1,76% | 21.806.974,00 |
| 29.05.2026 | 1,79 | 1,80 | 1,65 | 1,70 | -7,10% | 17.917.415,00 |
| 28.05.2026 | 1,82 | 1,91 | 1,72 | 1,83 | -1,61% | 23.533.969,00 |
| 27.05.2026 | 1,98 | 1,98 | 1,79 | 1,86 | -3,63% | 25.590.203,00 |
| 26.05.2026 | 1,85 | 2,14 | 1,82 | 1,93 | 12,87% | 38.016.962,00 |
| 22.05.2026 | 1,76 | 1,89 | 1,70 | 1,71 | -2,29% | 21.394.744,00 |
| 21.05.2026 | 1,67 | 1,80 | 1,59 | 1,75 | 5,42% | 20.662.547,00 |
| 20.05.2026 | 1,79 | 1,88 | 1,66 | 1,66 | -9,29% | 19.530.785,00 |
| 19.05.2026 | 1,89 | 1,90 | 1,68 | 1,83 | -6,15% | 20.109.838,00 |
| 18.05.2026 | 2,11 | 2,14 | 1,81 | 1,95 | -12,16% | 33.017.339,00 |
| 15.05.2026 | 2,00 | 2,36 | 1,96 | 2,22 | 2,78% | 38.211.879,00 |
| 14.05.2026 | 2,16 | 2,33 | 2,03 | 2,16 | 0,00% | 33.874.503,00 |
| 13.05.2026 | 1,77 | 2,19 | 1,64 | 2,16 | 21,35% | 44.660.852,00 |
| 12.05.2026 | 1,63 | 1,81 | 1,50 | 1,78 | 2,89% | 24.316.800,00 |
| 11.05.2026 | 1,87 | 1,95 | 1,73 | 1,73 | -5,46% | 28.277.066,00 |
| 08.05.2026 | 1,54 | 1,92 | 1,38 | 1,83 | 20,39% | 54.769.360,00 |
| 07.05.2026 | 1,52 | 1,61 | 1,46 | 1,52 | -6,17% | 17.048.430,00 |
| 06.05.2026 | 1,54 | 1,68 | 1,44 | 1,62 | 4,52% | 34.613.406,00 |
| 05.05.2026 | 1,38 | 1,55 | 1,27 | 1,55 | 15,67% | 19.759.612,00 |
| 04.05.2026 | 1,55 | 1,55 | 1,28 | 1,34 | -15,19% | 29.176.564,00 |
| 01.05.2026 | 1,56 | 1,68 | 1,49 | 1,58 | -4,82% | 25.677.375,00 |
| 30.04.2026 | 1,42 | 1,72 | 1,28 | 1,66 | 29,69% | 49.209.795,00 |
| 29.04.2026 | 1,06 | 1,35 | 0,91 | 1,28 | 18,52% | 40.081.411,00 |
| 28.04.2026 | 1,07 | 1,08 | 1,00 | 1,08 | -4,42% | 9.772.277,00 |
| 27.04.2026 | 1,12 | 1,17 | 1,05 | 1,13 | -5,83% | 15.841.426,00 |
| 24.04.2026 | 1,38 | 1,43 | 1,15 | 1,20 | -10,45% | 24.182.866,00 |
| 23.04.2026 | 1,44 | 1,60 | 1,32 | 1,34 | -8,84% | 24.273.719,00 |
| 22.04.2026 | 1,45 | 1,50 | 1,34 | 1,47 | 12,21% | 38.111.048,00 |
| 21.04.2026 | 1,63 | 1,65 | 1,27 | 1,31 | -6,43% | 51.624.337,00 |
| 20.04.2026 | 1,07 | 1,54 | 1,05 | 1,40 | 23,89% | 58.363.417,00 |
| 17.04.2026 | 1,25 | 1,25 | 1,09 | 1,13 | 0,00% | 9.309.911,00 |
| 16.04.2026 | 1,12 | 1,15 | 0,99 | 1,13 | 7,62% | 7.507.259,00 |
| 15.04.2026 | 1,01 | 1,07 | 0,97 | 1,05 | 0,00% | 5.466.062,00 |
| 14.04.2026 | 1,16 | 1,23 | 1,01 | 1,05 | 13,40% | 14.040.319,00 |
| 13.04.2026 | 0,71 | 0,94 | 0,68 | 0,93 | 30,41% | 5.742.311,00 |
| 10.04.2026 | 0,74 | 0,77 | 0,70 | 0,71 | -1,93% | 1.673.366,00 |
| 09.04.2026 | 0,72 | 0,78 | 0,70 | 0,72 | -0,82% | 2.293.400,00 |
| 08.04.2026 | 0,77 | 0,80 | 0,71 | 0,73 | 2,30% | 2.166.436,00 |
| 07.04.2026 | 0,70 | 0,75 | 0,67 | 0,71 | 0,51% | 1.725.834,00 |
| 06.04.2026 | 0,71 | 0,74 | 0,70 | 0,71 | 0,28% | 1.813.596,00 |
| 02.04.2026 | 0,66 | 0,74 | 0,64 | 0,71 | 5,29% | 2.238.032,00 |
| 01.04.2026 | 0,73 | 0,77 | 0,66 | 0,67 | -4,87% | 2.900.223,00 |
| 31.03.2026 | 0,63 | 0,73 | 0,62 | 0,71 | 16,40% | 2.532.743,00 |
| 30.03.2026 | 0,65 | 0,67 | 0,59 | 0,61 | -1,43% | 2.548.116,00 |
| 27.03.2026 | 0,72 | 0,72 | 0,60 | 0,62 | -13,31% | 3.294.226,00 |
| 26.03.2026 | 0,77 | 0,82 | 0,71 | 0,71 | -9,78% | 2.113.245,00 |
| 25.03.2026 | 0,74 | 0,79 | 0,73 | 0,79 | 10,49% | 2.616.993,00 |
| 24.03.2026 | 0,73 | 0,77 | 0,71 | 0,71 | -4,21% | 1.216.967,00 |
| 23.03.2026 | 0,72 | 0,77 | 0,71 | 0,74 | 4,66% | 2.081.149,00 |
| 20.03.2026 | 0,73 | 0,73 | 0,68 | 0,71 | -4,60% | 2.163.174,00 |
| 19.03.2026 | 0,72 | 0,75 | 0,71 | 0,75 | -0,63% | 1.007.382,00 |
| 18.03.2026 | 0,77 | 0,77 | 0,74 | 0,75 | -6,29% | 2.781.301,00 |
| 17.03.2026 | 0,78 | 0,81 | 0,77 | 0,80 | 1,61% | 2.378.701,00 |
| 16.03.2026 | 0,82 | 0,84 | 0,77 | 0,79 | 0,66% | 2.339.688,00 |
| 13.03.2026 | 0,83 | 0,85 | 0,76 | 0,78 | 0,28% | 3.176.700,00 |
| 12.03.2026 | 0,84 | 0,84 | 0,75 | 0,78 | -7,57% | 2.713.615,00 |
| 11.03.2026 | 0,82 | 0,85 | 0,77 | 0,84 | 6,44% | 2.869.758,00 |
| 10.03.2026 | 0,78 | 0,86 | 0,71 | 0,79 | 5,72% | 4.563.819,00 |
| 09.03.2026 | 0,79 | 0,80 | 0,75 | 0,75 | -2,51% | 2.720.943,00 |