1,270$
-1,55%
Echtzeit-Aktienkurs Sonoma Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Sonoma Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 1,30 | 1,30 | 1,27 | 1,27 | -1,55% | 71.111,00 |
| 14.09.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -1,15% | 23.516,00 |
| 11.09.2026 | 1,34 | 1,34 | 1,29 | 1,31 | -0,38% | 23.040,00 |
| 10.09.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 0,77% | 32.667,00 |
| 09.09.2026 | 1,33 | 1,34 | 1,30 | 1,30 | -2,26% | 30.729,00 |
| 08.09.2026 | 1,35 | 1,36 | 1,31 | 1,33 | 0,38% | 43.543,00 |
| 04.09.2026 | 1,32 | 1,33 | 1,28 | 1,33 | 0,38% | 92.790,00 |
| 03.09.2026 | 1,30 | 1,32 | 1,29 | 1,32 | 2,33% | 47.282,00 |
| 02.09.2026 | 1,30 | 1,31 | 1,29 | 1,29 | 0,00% | 23.205,00 |
| 01.09.2026 | 1,28 | 1,31 | 1,26 | 1,29 | 0,00% | 72.512,00 |
| 31.08.2026 | 1,28 | 1,31 | 1,27 | 1,29 | -1,53% | 96.386,00 |
| 28.08.2026 | 1,33 | 1,37 | 1,28 | 1,31 | -1,50% | 92.367,00 |
| 27.08.2026 | 1,40 | 1,40 | 1,33 | 1,33 | -3,97% | 60.321,00 |
| 26.08.2026 | 1,34 | 1,41 | 1,34 | 1,39 | 2,59% | 62.388,00 |
| 25.08.2026 | 1,36 | 1,36 | 1,32 | 1,35 | 0,75% | 47.341,00 |
| 24.08.2026 | 1,33 | 1,35 | 1,32 | 1,34 | 0,00% | 63.406,00 |
| 21.08.2026 | 1,33 | 1,36 | 1,32 | 1,34 | 0,00% | 66.582,00 |
| 20.08.2026 | 1,37 | 1,38 | 1,31 | 1,34 | -1,47% | 76.092,00 |
| 19.08.2026 | 1,29 | 1,40 | 1,29 | 1,36 | 3,82% | 114.331,00 |
| 18.08.2026 | 1,31 | 1,32 | 1,29 | 1,31 | -0,76% | 50.874,00 |
| 17.08.2026 | 1,33 | 1,34 | 1,27 | 1,32 | 1,54% | 140.855,00 |
| 14.08.2026 | 1,37 | 1,37 | 1,28 | 1,30 | -2,99% | 189.731,00 |
| 13.08.2026 | 1,36 | 1,37 | 1,30 | 1,34 | -2,19% | 155.444,00 |
| 12.08.2026 | 1,39 | 1,39 | 1,31 | 1,37 | 0,00% | 101.221,00 |
| 11.08.2026 | 1,30 | 1,42 | 1,27 | 1,37 | 6,20% | 191.799,00 |
| 10.08.2026 | 1,42 | 1,43 | 1,23 | 1,29 | -10,42% | 577.426,00 |
| 07.08.2026 | 1,28 | 1,45 | 1,23 | 1,44 | 15,20% | 1.072.556,00 |
| 06.08.2026 | 1,25 | 1,30 | 1,17 | 1,25 | 10,62% | 1.529.908,00 |
| 05.08.2026 | 1,21 | 1,26 | 1,10 | 1,13 | -5,83% | 157.266,00 |
| 04.08.2026 | 1,13 | 1,24 | 1,13 | 1,20 | 7,14% | 72.724,00 |
| 03.08.2026 | 1,13 | 1,13 | 1,07 | 1,12 | 1,82% | 47.095,00 |
| 31.07.2026 | 1,12 | 1,14 | 1,10 | 1,10 | -2,65% | 28.579,00 |
| 30.07.2026 | 1,12 | 1,15 | 1,10 | 1,13 | 2,73% | 18.490,00 |
| 29.07.2026 | 1,18 | 1,21 | 1,10 | 1,10 | -3,51% | 35.910,00 |
| 28.07.2026 | 1,15 | 1,17 | 1,12 | 1,14 | -0,87% | 40.111,00 |
| 27.07.2026 | 1,17 | 1,19 | 1,14 | 1,15 | 0,88% | 25.248,00 |
| 24.07.2026 | 1,18 | 1,18 | 1,11 | 1,14 | -1,72% | 59.072,00 |
| 23.07.2026 | 1,16 | 1,18 | 1,15 | 1,16 | 0,00% | 14.398,00 |
| 22.07.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -2,93% | 21.078,00 |
| 21.07.2026 | 1,17 | 1,22 | 1,17 | 1,20 | 2,14% | 13.988,00 |
| 20.07.2026 | 1,22 | 1,22 | 1,16 | 1,17 | -3,31% | 14.331,00 |
| 17.07.2026 | 1,21 | 1,24 | 1,17 | 1,21 | -0,82% | 95.314,00 |
| 16.07.2026 | 1,22 | 1,22 | 1,20 | 1,22 | -1,21% | 11.314,00 |
| 15.07.2026 | 1,23 | 1,27 | 1,21 | 1,24 | 1,23% | 25.157,00 |
| 14.07.2026 | 1,25 | 1,26 | 1,21 | 1,22 | -3,17% | 86.336,00 |
| 13.07.2026 | 1,26 | 1,26 | 1,20 | 1,26 | 0,00% | 36.843,00 |
| 10.07.2026 | 1,29 | 1,29 | 1,22 | 1,26 | 0,00% | 101.758,00 |
| 09.07.2026 | 1,26 | 1,31 | 1,25 | 1,26 | 1,61% | 115.760,00 |
| 08.07.2026 | 1,21 | 1,27 | 1,20 | 1,24 | 0,81% | 147.442,00 |
| 07.07.2026 | 1,26 | 1,30 | 1,22 | 1,23 | -1,60% | 168.510,00 |
| 06.07.2026 | 1,21 | 1,25 | 1,19 | 1,25 | 3,31% | 84.302,00 |
| 02.07.2026 | 1,22 | 1,23 | 1,19 | 1,21 | 0,00% | 60.647,00 |
| 01.07.2026 | 1,21 | 1,23 | 1,20 | 1,21 | -1,63% | 59.612,00 |
| 30.06.2026 | 1,24 | 1,26 | 1,19 | 1,23 | 0,00% | 481.764,00 |
| 29.06.2026 | 1,19 | 1,27 | 1,13 | 1,23 | 9,82% | 589.866,00 |
| 26.06.2026 | 1,14 | 1,14 | 1,10 | 1,12 | -1,75% | 35.994,00 |
| 25.06.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -0,87% | 27.165,00 |
| 24.06.2026 | 1,10 | 1,16 | 1,10 | 1,15 | 0,88% | 36.282,00 |
| 23.06.2026 | 1,15 | 1,20 | 1,13 | 1,14 | -1,72% | 33.046,00 |
| 22.06.2026 | 1,15 | 1,18 | 1,15 | 1,16 | 0,87% | 37.094,00 |
| 18.06.2026 | 1,16 | 1,18 | 1,10 | 1,15 | 0,00% | 76.469,00 |
| 17.06.2026 | 1,06 | 1,26 | 1,03 | 1,15 | 4,55% | 200.112,00 |
| 16.06.2026 | 1,10 | 1,14 | 1,07 | 1,10 | -0,90% | 1.255.517,00 |
| 15.06.2026 | 1,09 | 1,17 | 1,09 | 1,11 | 1,83% | 18.671,00 |
| 12.06.2026 | 1,15 | 1,16 | 1,07 | 1,09 | -0,91% | 47.855,00 |
| 11.06.2026 | 1,08 | 1,14 | 1,08 | 1,10 | 0,92% | 54.934,00 |
| 10.06.2026 | 1,11 | 1,14 | 1,08 | 1,09 | -1,80% | 62.942,00 |
| 09.06.2026 | 1,09 | 1,17 | 1,07 | 1,11 | 1,83% | 75.362,00 |
| 08.06.2026 | 1,15 | 1,16 | 1,09 | 1,09 | -4,39% | 89.462,00 |
| 05.06.2026 | 1,18 | 1,20 | 1,13 | 1,14 | -5,79% | 119.725,00 |
| 04.06.2026 | 1,20 | 1,25 | 1,15 | 1,21 | 0,00% | 43.227,00 |
| 03.06.2026 | 1,17 | 1,29 | 1,11 | 1,21 | 4,31% | 309.949,00 |
| 02.06.2026 | 1,20 | 1,20 | 1,13 | 1,16 | -2,11% | 83.568,00 |
| 01.06.2026 | 1,15 | 1,19 | 1,14 | 1,19 | 3,95% | 156.577,00 |
| 29.05.2026 | 1,11 | 1,17 | 1,10 | 1,14 | 2,70% | 147.539,00 |
| 28.05.2026 | 1,09 | 1,12 | 1,08 | 1,11 | 2,78% | 115.021,00 |
| 27.05.2026 | 1,09 | 1,10 | 1,05 | 1,08 | 1,89% | 59.195,00 |
| 26.05.2026 | 1,11 | 1,13 | 1,06 | 1,06 | -3,64% | 129.038,00 |
| 22.05.2026 | 1,10 | 1,11 | 1,07 | 1,10 | 3,77% | 108.780,00 |
| 21.05.2026 | 1,10 | 1,10 | 1,03 | 1,06 | -0,93% | 165.434,00 |
| 20.05.2026 | 1,02 | 1,10 | 1,01 | 1,07 | 5,94% | 458.935,00 |
| 19.05.2026 | 1,03 | 1,03 | 1,01 | 1,01 | -2,42% | 75.149,00 |
| 18.05.2026 | 1,13 | 1,13 | 1,00 | 1,04 | -5,05% | 256.117,00 |
| 15.05.2026 | 1,19 | 1,20 | 1,09 | 1,09 | -7,63% | 163.559,00 |
| 14.05.2026 | 1,16 | 1,19 | 1,13 | 1,18 | 2,61% | 32.730,00 |
| 13.05.2026 | 1,18 | 1,18 | 1,13 | 1,15 | -2,54% | 67.491,00 |
| 12.05.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 1,72% | 59.744,00 |
| 11.05.2026 | 1,13 | 1,19 | 1,13 | 1,16 | -3,33% | 93.588,00 |
| 08.05.2026 | 1,16 | 1,20 | 1,12 | 1,20 | 1,69% | 86.180,00 |
| 07.05.2026 | 1,17 | 1,20 | 1,15 | 1,18 | -0,84% | 92.151,00 |
| 06.05.2026 | 1,23 | 1,23 | 1,15 | 1,19 | -3,25% | 105.791,00 |
| 05.05.2026 | 1,22 | 1,25 | 1,19 | 1,23 | 0,82% | 108.199,00 |
| 04.05.2026 | 1,18 | 1,24 | 1,18 | 1,22 | 1,67% | 110.708,00 |
| 01.05.2026 | 1,16 | 1,24 | 1,12 | 1,20 | 9,09% | 316.661,00 |
| 30.04.2026 | 1,06 | 1,12 | 1,06 | 1,10 | 3,77% | 105.183,00 |
| 29.04.2026 | 1,05 | 1,10 | 1,02 | 1,06 | 1,92% | 212.775,00 |
| 28.04.2026 | 1,11 | 1,11 | 1,03 | 1,04 | -6,31% | 330.599,00 |
| 27.04.2026 | 1,14 | 1,14 | 1,06 | 1,11 | -2,63% | 427.475,00 |
| 24.04.2026 | 1,02 | 1,14 | 0,85 | 1,14 | -36,67% | 5.191.499,00 |
| 23.04.2026 | 2,03 | 2,04 | 1,80 | 1,80 | -12,20% | 382.175,00 |