0,694$
-1,00%
Echtzeit-Aktienkurs Sonim Technologies Inc.
Bid:
Ask:
Aktienkurse zur Sonim Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 3,72 | 3,73 | 3,09 | 3,35 | -8,72% | 43.751,00 |
| 19.03.2026 | 3,78 | 3,83 | 3,60 | 3,67 | -2,13% | 10.806,00 |
| 18.03.2026 | 4,00 | 4,10 | 3,65 | 3,75 | -8,09% | 29.649,00 |
| 17.03.2026 | 4,48 | 4,48 | 4,05 | 4,08 | -10,56% | 33.108,00 |
| 16.03.2026 | 4,44 | 4,56 | 4,36 | 4,56 | 2,97% | 6.551,00 |
| 13.03.2026 | 4,24 | 4,54 | 4,24 | 4,43 | 8,31% | 15.028,00 |
| 12.03.2026 | 4,05 | 4,13 | 3,75 | 4,09 | 5,41% | 13.843,00 |
| 11.03.2026 | 4,34 | 4,34 | 3,77 | 3,88 | -9,35% | 34.556,00 |
| 10.03.2026 | 4,60 | 4,61 | 4,22 | 4,28 | -2,06% | 21.260,00 |
| 09.03.2026 | 4,59 | 4,64 | 4,25 | 4,37 | -5,82% | 20.349,00 |
| 06.03.2026 | 5,10 | 5,10 | 4,55 | 4,64 | -8,03% | 12.961,00 |
| 05.03.2026 | 5,04 | 5,28 | 4,81 | 5,05 | 0,10% | 25.331,00 |
| 04.03.2026 | 5,35 | 5,47 | 4,95 | 5,04 | -5,08% | 54.808,00 |
| 03.03.2026 | 5,42 | 5,51 | 5,05 | 5,31 | -2,21% | 10.371,00 |
| 02.03.2026 | 5,59 | 5,65 | 5,20 | 5,43 | -0,18% | 32.918,00 |
| 27.02.2026 | 5,20 | 5,49 | 5,19 | 5,44 | 0,93% | 20.035,00 |
| 26.02.2026 | 5,46 | 5,50 | 5,08 | 5,39 | -2,18% | 9.586,00 |
| 25.02.2026 | 5,48 | 5,56 | 5,17 | 5,51 | -0,36% | 14.554,00 |
| 24.02.2026 | 5,49 | 5,68 | 5,13 | 5,53 | 5,13% | 50.548,00 |
| 23.02.2026 | 5,24 | 5,51 | 5,04 | 5,26 | 5,84% | 52.071,00 |
| 20.02.2026 | 4,93 | 5,26 | 4,80 | 4,97 | -1,00% | 374.502,00 |
| 19.02.2026 | 5,81 | 5,81 | 4,96 | 5,02 | 1,41% | 19.168,00 |
| 18.02.2026 | 5,83 | 5,83 | 4,88 | 4,95 | -9,17% | 21.008,00 |
| 17.02.2026 | 6,67 | 6,67 | 5,45 | 5,45 | -3,88% | 22.967,00 |
| 13.02.2026 | 5,81 | 5,89 | 5,60 | 5,67 | -5,03% | 14.141,00 |
| 12.02.2026 | 6,75 | 6,75 | 5,91 | 5,97 | -9,55% | 16.345,00 |
| 11.02.2026 | 7,00 | 7,00 | 6,30 | 6,60 | -5,85% | 20.846,00 |
| 10.02.2026 | 6,22 | 7,30 | 6,11 | 7,01 | 12,52% | 28.418,00 |
| 09.02.2026 | 6,30 | 6,30 | 5,75 | 6,23 | 4,88% | 17.212,00 |
| 06.02.2026 | 5,47 | 6,08 | 5,30 | 5,94 | 9,59% | 43.950,00 |
| 05.02.2026 | 4,85 | 5,61 | 4,85 | 5,42 | 10,27% | 19.109,00 |
| 04.02.2026 | 5,30 | 5,36 | 4,75 | 4,92 | -8,98% | 61.366,00 |
| 03.02.2026 | 5,75 | 6,15 | 4,70 | 5,40 | -5,10% | 34.221,00 |
| 02.02.2026 | 6,18 | 6,18 | 5,50 | 5,69 | 0,89% | 10.270,00 |
| 30.01.2026 | 6,16 | 6,30 | 5,52 | 5,64 | -9,76% | 15.988,00 |
| 29.01.2026 | 6,64 | 6,68 | 5,67 | 6,25 | -3,70% | 41.345,00 |
| 28.01.2026 | 6,17 | 6,68 | 6,17 | 6,49 | 7,01% | 29.497,00 |
| 27.01.2026 | 7,34 | 7,97 | 6,01 | 6,07 | -17,14% | 104.208,00 |
| 26.01.2026 | 6,02 | 7,87 | 6,02 | 7,32 | 19,22% | 202.232,00 |
| 23.01.2026 | 6,00 | 6,15 | 5,80 | 6,14 | 2,85% | 34.020,00 |
| 22.01.2026 | 5,25 | 5,97 | 5,10 | 5,97 | 15,25% | 35.063,00 |
| 21.01.2026 | 5,68 | 5,70 | 4,51 | 5,18 | -8,96% | 78.690,00 |
| 20.01.2026 | 5,73 | 6,08 | 4,70 | 5,69 | 21,06% | 312.587,00 |
| 16.01.2026 | 4,05 | 4,70 | 3,84 | 4,70 | 18,99% | 66.670,00 |
| 15.01.2026 | 3,79 | 4,10 | 3,62 | 3,95 | 5,33% | 48.327,00 |
| 14.01.2026 | 3,62 | 3,80 | 3,47 | 3,75 | 3,31% | 52.277,00 |
| 13.01.2026 | 3,89 | 3,89 | 3,46 | 3,63 | -2,68% | 41.904,00 |
| 12.01.2026 | 3,40 | 4,36 | 3,22 | 3,73 | 11,68% | 161.929,00 |
| 09.01.2026 | 3,16 | 3,41 | 3,10 | 3,34 | 4,05% | 38.777,00 |
| 08.01.2026 | 3,02 | 3,22 | 2,90 | 3,21 | 5,94% | 32.147,00 |
| 07.01.2026 | 2,91 | 3,09 | 2,85 | 3,03 | 5,03% | 24.952,00 |
| 06.01.2026 | 3,10 | 3,27 | 2,81 | 2,89 | -6,03% | 63.806,00 |
| 05.01.2026 | 2,90 | 3,16 | 2,83 | 3,07 | 6,60% | 32.587,00 |
| 02.01.2026 | 3,33 | 3,33 | 2,81 | 2,88 | -8,57% | 92.227,00 |
| 31.12.2025 | 2,66 | 3,40 | 2,52 | 3,15 | 14,55% | 188.697,00 |
| 30.12.2025 | 3,12 | 3,12 | 2,75 | 2,75 | -11,29% | 108.284,00 |
| 29.12.2025 | 3,38 | 3,58 | 3,00 | 3,10 | -6,06% | 48.189,00 |
| 26.12.2025 | 3,85 | 3,96 | 3,21 | 3,30 | -12,93% | 121.365,00 |
| 24.12.2025 | 4,90 | 4,97 | 3,71 | 3,79 | -23,28% | 223.550,00 |
| 23.12.2025 | 5,36 | 5,36 | 4,92 | 4,94 | -9,77% | 57.130,00 |
| 22.12.2025 | 5,68 | 5,97 | 5,47 | 5,48 | -3,27% | 19.004,00 |
| 19.12.2025 | 5,31 | 6,10 | 5,01 | 5,66 | 8,02% | 48.118,00 |
| 18.12.2025 | 5,05 | 5,45 | 4,96 | 5,24 | 4,80% | 49.339,00 |
| 17.12.2025 | 5,24 | 5,24 | 4,93 | 5,00 | -3,10% | 20.127,00 |
| 16.12.2025 | 5,15 | 5,30 | 5,10 | 5,16 | -6,18% | 13.064,00 |
| 15.12.2025 | 5,55 | 5,67 | 5,39 | 5,50 | -4,35% | 17.794,00 |
| 12.12.2025 | 5,91 | 6,07 | 5,70 | 5,75 | -5,27% | 31.630,00 |
| 11.12.2025 | 6,16 | 6,21 | 5,83 | 6,07 | -2,41% | 18.594,00 |
| 10.12.2025 | 6,11 | 6,35 | 5,86 | 6,22 | 1,88% | 26.177,00 |
| 09.12.2025 | 6,29 | 6,49 | 5,85 | 6,11 | -3,93% | 18.268,00 |
| 08.12.2025 | 6,30 | 6,86 | 6,12 | 6,36 | 1,11% | 36.611,00 |
| 05.12.2025 | 6,25 | 6,49 | 5,95 | 6,29 | 1,70% | 27.337,00 |
| 04.12.2025 | 6,04 | 6,21 | 5,76 | 6,18 | 2,32% | 24.994,00 |
| 03.12.2025 | 5,39 | 6,15 | 5,35 | 6,04 | 12,48% | 35.668,00 |
| 02.12.2025 | 5,47 | 5,55 | 5,30 | 5,37 | -2,36% | 34.839,00 |
| 01.12.2025 | 5,65 | 5,72 | 5,40 | 5,50 | -4,10% | 33.450,00 |
| 28.11.2025 | 5,31 | 5,98 | 5,15 | 5,74 | 9,24% | 21.290,00 |
| 26.11.2025 | 5,21 | 5,40 | 4,75 | 5,25 | -7,73% | 60.651,00 |
| 25.11.2025 | 6,79 | 7,05 | 5,19 | 5,69 | -22,95% | 220.289,00 |
| 24.11.2025 | 7,36 | 8,15 | 7,08 | 7,39 | 4,31% | 39.315,00 |
| 21.11.2025 | 7,09 | 7,40 | 6,57 | 7,08 | -2,75% | 17.108,00 |
| 20.11.2025 | 7,69 | 7,97 | 7,03 | 7,28 | -8,77% | 40.623,00 |
| 19.11.2025 | 9,22 | 9,22 | 7,81 | 7,98 | -13,45% | 45.995,00 |
| 18.11.2025 | 9,45 | 9,54 | 9,03 | 9,22 | -3,86% | 25.974,00 |
| 17.11.2025 | 9,70 | 9,97 | 9,00 | 9,59 | -1,84% | 83.867,00 |
| 14.11.2025 | 10,13 | 10,27 | 9,72 | 9,77 | -4,96% | 25.720,00 |
| 13.11.2025 | 11,00 | 11,02 | 10,25 | 10,28 | -6,55% | 21.877,00 |
| 12.11.2025 | 11,05 | 11,16 | 11,00 | 11,00 | -0,63% | 18.339,00 |
| 11.11.2025 | 11,00 | 11,36 | 10,91 | 11,07 | -0,90% | 11.417,00 |
| 10.11.2025 | 11,90 | 11,90 | 11,08 | 11,17 | -2,06% | 25.823,00 |
| 07.11.2025 | 11,41 | 11,63 | 11,28 | 11,41 | -0,91% | 7.832,00 |
| 06.11.2025 | 11,65 | 11,65 | 10,40 | 11,51 | -0,43% | 43.898,00 |
| 05.11.2025 | 11,22 | 11,69 | 11,22 | 11,56 | 2,85% | 34.753,00 |
| 04.11.2025 | 11,20 | 11,50 | 10,91 | 11,24 | -1,92% | 17.275,00 |
| 03.11.2025 | 11,35 | 11,80 | 11,30 | 11,46 | -1,25% | 30.977,00 |
| 31.10.2025 | 11,00 | 11,61 | 11,00 | 11,61 | 4,36% | 18.711,00 |
| 30.10.2025 | 10,68 | 11,26 | 10,68 | 11,12 | -0,85% | 52.260,00 |
| 29.10.2025 | 11,39 | 11,39 | 10,40 | 11,22 | -0,84% | 87.588,00 |
| 28.10.2025 | 11,03 | 11,65 | 11,03 | 11,31 | -0,53% | 35.752,00 |
| 27.10.2025 | 11,00 | 12,30 | 10,31 | 11,37 | -10,30% | 113.960,00 |