4,680$
5,17%
Echtzeit-Aktienkurs Sonoma Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Sonoma Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 4,46 | 4,73 | 4,45 | 4,71 | 5,84% | 66.077,00 |
| 29.08.2025 | 4,54 | 4,60 | 4,39 | 4,45 | -2,41% | 40.746,00 |
| 28.08.2025 | 4,55 | 4,66 | 4,52 | 4,56 | -0,22% | 39.823,00 |
| 27.08.2025 | 4,79 | 4,82 | 4,54 | 4,57 | -5,19% | 72.691,00 |
| 26.08.2025 | 4,78 | 4,87 | 4,70 | 4,82 | -0,21% | 100.018,00 |
| 25.08.2025 | 4,95 | 5,04 | 4,82 | 4,83 | -5,11% | 81.632,00 |
| 22.08.2025 | 5,06 | 5,18 | 4,75 | 5,09 | 0,59% | 157.674,00 |
| 21.08.2025 | 4,92 | 5,32 | 4,83 | 5,06 | -0,59% | 258.278,00 |
| 20.08.2025 | 5,31 | 5,36 | 5,06 | 5,09 | -2,68% | 159.103,00 |
| 19.08.2025 | 4,93 | 5,45 | 4,93 | 5,23 | -2,24% | 203.655,00 |
| 18.08.2025 | 4,94 | 5,60 | 4,92 | 5,35 | 0,00% | 602.138,00 |
| 15.08.2025 | 4,74 | 5,35 | 4,61 | 5,35 | 1,52% | 1.380.854,00 |
| 14.08.2025 | 5,63 | 6,92 | 4,83 | 5,27 | 72,67% | 69.502.058,00 |
| 13.08.2025 | 3,00 | 3,13 | 2,95 | 3,05 | 1,73% | 1.723.407,00 |
| 12.08.2025 | 2,94 | 3,02 | 2,91 | 3,00 | 0,67% | 13.460,00 |
| 11.08.2025 | 3,11 | 3,15 | 2,95 | 2,98 | -2,61% | 26.413,00 |
| 08.08.2025 | 3,12 | 3,16 | 2,88 | 3,06 | -1,61% | 20.023,00 |
| 07.08.2025 | 3,03 | 3,12 | 2,92 | 3,11 | 2,98% | 34.577,00 |
| 06.08.2025 | 3,01 | 3,05 | 2,90 | 3,02 | 0,33% | 27.264,00 |
| 05.08.2025 | 3,04 | 3,19 | 3,00 | 3,01 | -2,43% | 52.558,00 |
| 04.08.2025 | 3,01 | 3,15 | 2,97 | 3,09 | 3,18% | 49.101,00 |
| 01.08.2025 | 2,92 | 3,02 | 2,80 | 2,99 | 0,34% | 28.181,00 |
| 31.07.2025 | 3,09 | 3,20 | 2,98 | 2,98 | -3,56% | 52.324,00 |
| 30.07.2025 | 3,17 | 3,29 | 2,98 | 3,09 | -1,28% | 257.482,00 |
| 29.07.2025 | 3,28 | 3,33 | 3,12 | 3,13 | -4,57% | 42.323,00 |
| 28.07.2025 | 3,36 | 3,40 | 3,18 | 3,28 | -4,09% | 60.470,00 |
| 25.07.2025 | 3,60 | 3,66 | 3,39 | 3,42 | -4,89% | 38.383,00 |
| 24.07.2025 | 3,72 | 3,79 | 3,49 | 3,60 | -3,07% | 49.059,00 |
| 23.07.2025 | 3,60 | 3,75 | 3,57 | 3,71 | 4,36% | 63.417,00 |
| 22.07.2025 | 3,56 | 3,60 | 3,41 | 3,56 | 0,99% | 45.389,00 |
| 21.07.2025 | 3,65 | 3,69 | 3,50 | 3,52 | -1,95% | 50.965,00 |
| 18.07.2025 | 3,58 | 3,70 | 3,50 | 3,59 | 0,28% | 43.359,00 |
| 17.07.2025 | 3,62 | 3,75 | 3,57 | 3,58 | -1,10% | 44.993,00 |
| 16.07.2025 | 3,65 | 3,68 | 3,55 | 3,62 | -1,63% | 55.874,00 |
| 15.07.2025 | 3,66 | 3,86 | 3,54 | 3,68 | 0,00% | 90.651,00 |
| 14.07.2025 | 3,73 | 3,89 | 3,52 | 3,68 | 1,94% | 147.101,00 |
| 11.07.2025 | 4,10 | 4,15 | 3,50 | 3,61 | -8,38% | 256.458,00 |
| 10.07.2025 | 3,18 | 4,00 | 3,11 | 3,94 | 23,13% | 821.986,00 |
| 09.07.2025 | 3,08 | 3,28 | 3,07 | 3,20 | 2,89% | 16.792,00 |
| 08.07.2025 | 3,15 | 3,18 | 2,97 | 3,11 | -1,27% | 23.822,00 |
| 07.07.2025 | 3,06 | 3,17 | 3,00 | 3,15 | 6,06% | 40.675,00 |
| 03.07.2025 | 2,89 | 3,07 | 2,89 | 2,97 | 1,71% | 23.564,00 |
| 02.07.2025 | 2,95 | 2,97 | 2,89 | 2,92 | -1,02% | 23.766,00 |
| 01.07.2025 | 2,85 | 3,04 | 2,81 | 2,95 | 3,69% | 27.421,00 |
| 30.06.2025 | 2,90 | 2,90 | 2,81 | 2,85 | -0,87% | 12.870,00 |
| 27.06.2025 | 2,86 | 2,95 | 2,85 | 2,87 | 0,00% | 12.879,00 |
| 26.06.2025 | 2,84 | 2,89 | 2,81 | 2,87 | 0,35% | 12.412,00 |
| 25.06.2025 | 2,91 | 2,91 | 2,86 | 2,86 | -1,72% | 7.840,00 |
| 24.06.2025 | 2,96 | 2,96 | 2,86 | 2,91 | -1,02% | 14.415,00 |
| 23.06.2025 | 2,81 | 2,97 | 2,81 | 2,94 | -3,29% | 15.664,00 |
| 20.06.2025 | 2,99 | 3,05 | 2,90 | 3,04 | 6,67% | 23.341,00 |
| 18.06.2025 | 3,00 | 3,05 | 2,80 | 2,85 | -3,39% | 80.450,00 |
| 17.06.2025 | 3,08 | 3,08 | 2,94 | 2,95 | -4,22% | 20.994,00 |
| 16.06.2025 | 3,01 | 3,14 | 3,00 | 3,08 | -0,32% | 24.243,00 |
| 13.06.2025 | 3,25 | 3,25 | 3,03 | 3,09 | -2,22% | 29.571,00 |
| 12.06.2025 | 3,27 | 3,28 | 3,15 | 3,16 | -4,24% | 62.112,00 |
| 11.06.2025 | 3,30 | 3,33 | 3,29 | 3,30 | -0,30% | 11.464,00 |
| 10.06.2025 | 3,30 | 3,36 | 3,30 | 3,31 | -0,30% | 12.464,00 |
| 09.06.2025 | 3,36 | 3,45 | 3,31 | 3,32 | 0,00% | 12.177,00 |
| 06.06.2025 | 3,41 | 3,41 | 3,30 | 3,32 | -1,48% | 30.353,00 |
| 05.06.2025 | 3,43 | 3,43 | 3,31 | 3,37 | -0,88% | 23.018,00 |
| 04.06.2025 | 3,55 | 3,60 | 3,33 | 3,40 | -4,23% | 31.110,00 |
| 03.06.2025 | 3,45 | 3,56 | 3,36 | 3,55 | 4,11% | 48.968,00 |
| 02.06.2025 | 3,49 | 3,52 | 3,39 | 3,41 | -1,73% | 36.313,00 |
| 30.05.2025 | 3,42 | 3,59 | 3,29 | 3,47 | 2,97% | 156.450,00 |
| 29.05.2025 | 3,17 | 3,44 | 3,05 | 3,37 | 4,66% | 127.634,00 |
| 28.05.2025 | 3,14 | 3,22 | 3,13 | 3,22 | 1,26% | 27.112,00 |
| 27.05.2025 | 3,18 | 3,23 | 3,11 | 3,18 | -0,93% | 37.273,00 |
| 23.05.2025 | 3,23 | 3,35 | 3,12 | 3,21 | -3,31% | 19.216,00 |
| 22.05.2025 | 3,20 | 3,37 | 3,17 | 3,32 | 2,15% | 24.297,00 |
| 21.05.2025 | 3,26 | 3,41 | 3,17 | 3,25 | -1,22% | 36.464,00 |
| 20.05.2025 | 3,24 | 3,29 | 3,17 | 3,29 | 1,54% | 23.805,00 |
| 19.05.2025 | 3,11 | 3,28 | 3,11 | 3,24 | 0,31% | 63.400,00 |
| 16.05.2025 | 3,21 | 3,45 | 3,20 | 3,23 | 1,57% | 150.400,00 |
| 15.05.2025 | 3,10 | 3,19 | 3,02 | 3,18 | 3,58% | 143.080,00 |
| 14.05.2025 | 3,05 | 3,10 | 3,03 | 3,07 | 0,00% | 27.952,00 |
| 13.05.2025 | 3,09 | 3,15 | 3,07 | 3,07 | -3,15% | 32.025,00 |
| 12.05.2025 | 3,24 | 3,37 | 3,01 | 3,17 | 0,63% | 91.007,00 |
| 09.05.2025 | 3,21 | 3,27 | 3,01 | 3,15 | -1,87% | 71.605,00 |
| 08.05.2025 | 3,05 | 3,25 | 3,05 | 3,21 | 5,25% | 77.770,00 |
| 07.05.2025 | 3,04 | 3,11 | 3,02 | 3,05 | 0,66% | 36.292,00 |
| 06.05.2025 | 3,35 | 3,35 | 3,02 | 3,03 | -11,66% | 55.464,00 |
| 05.05.2025 | 3,45 | 3,50 | 3,36 | 3,43 | 1,48% | 85.047,00 |
| 02.05.2025 | 3,47 | 3,65 | 3,31 | 3,38 | -4,52% | 122.457,00 |
| 01.05.2025 | 3,85 | 3,85 | 3,47 | 3,54 | -6,84% | 103.242,00 |
| 30.04.2025 | 3,85 | 3,91 | 3,70 | 3,80 | -3,80% | 54.305,00 |
| 29.04.2025 | 3,82 | 3,98 | 3,82 | 3,95 | 0,25% | 114.594,00 |
| 28.04.2025 | 4,23 | 4,30 | 3,87 | 3,94 | -6,86% | 360.418,00 |
| 25.04.2025 | 3,81 | 4,30 | 3,65 | 4,23 | 9,59% | 1.185.932,00 |
| 24.04.2025 | 3,69 | 4,00 | 3,55 | 3,86 | -2,28% | 1.071.550,00 |
| 23.04.2025 | 4,10 | 4,20 | 3,52 | 3,95 | 69,53% | 58.903.247,00 |
| 22.04.2025 | 2,27 | 2,73 | 2,26 | 2,33 | 4,95% | 7.258.437,00 |
| 21.04.2025 | 2,24 | 2,29 | 2,19 | 2,22 | -3,48% | 45.574,00 |
| 17.04.2025 | 2,38 | 2,40 | 2,20 | 2,30 | -2,54% | 78.465,00 |
| 16.04.2025 | 2,58 | 2,75 | 2,36 | 2,36 | -9,23% | 116.246,00 |
| 15.04.2025 | 2,45 | 2,65 | 2,41 | 2,60 | 6,12% | 59.843,00 |
| 14.04.2025 | 2,28 | 2,54 | 2,28 | 2,45 | 6,99% | 242.822,00 |
| 11.04.2025 | 2,01 | 2,36 | 1,98 | 2,29 | 10,10% | 399.692,00 |
| 10.04.2025 | 2,10 | 2,14 | 1,92 | 2,08 | -2,80% | 90.190,00 |
| 09.04.2025 | 1,88 | 2,28 | 1,79 | 2,14 | 13,83% | 464.461,00 |