0,694$
-1,00%
Echtzeit-Aktienkurs Sonim Technologies Inc.
Bid:
Ask:
Aktienkurse zur Sonim Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 4,78 | 5,44 | 4,62 | 4,75 | 5,79% | 22.410,00 |
| 04.06.2026 | 4,75 | 5,02 | 4,38 | 4,49 | -11,87% | 22.083,00 |
| 03.06.2026 | 5,68 | 5,68 | 4,91 | 5,10 | -12,16% | 22.336,00 |
| 02.06.2026 | 4,75 | 6,13 | 4,75 | 5,80 | 20,83% | 51.621,00 |
| 01.06.2026 | 4,52 | 4,97 | 4,35 | 4,80 | 8,84% | 38.200,00 |
| 29.05.2026 | 4,29 | 4,49 | 4,25 | 4,41 | 2,08% | 10.631,00 |
| 28.05.2026 | 3,56 | 4,33 | 3,56 | 4,32 | -0,46% | 22.752,00 |
| 27.05.2026 | 4,40 | 4,60 | 4,05 | 4,34 | 0,58% | 59.322,00 |
| 26.05.2026 | 4,37 | 4,53 | 4,11 | 4,32 | -3,68% | 12.432,00 |
| 22.05.2026 | 4,02 | 4,87 | 4,02 | 4,48 | 13,71% | 80.617,00 |
| 21.05.2026 | 4,29 | 4,29 | 3,48 | 3,94 | -12,07% | 40.720,00 |
| 20.05.2026 | 4,19 | 4,85 | 4,04 | 4,48 | 4,19% | 7.209,00 |
| 19.05.2026 | 4,71 | 4,79 | 4,23 | 4,30 | -7,70% | 12.700,00 |
| 18.05.2026 | 5,02 | 5,02 | 4,23 | 4,66 | -2,33% | 15.400,00 |
| 15.05.2026 | 5,25 | 5,25 | 4,45 | 4,77 | -5,99% | 26.813,00 |
| 14.05.2026 | 5,30 | 5,30 | 4,97 | 5,08 | -1,84% | 9.331,00 |
| 13.05.2026 | 5,33 | 5,64 | 5,12 | 5,17 | 1,17% | 17.612,00 |
| 12.05.2026 | 5,17 | 5,50 | 5,07 | 5,11 | -1,06% | 11.709,00 |
| 11.05.2026 | 4,87 | 5,28 | 4,87 | 5,17 | 1,47% | 6.954,00 |
| 08.05.2026 | 5,12 | 5,25 | 5,08 | 5,09 | 1,19% | 5.830,00 |
| 07.05.2026 | 5,26 | 5,39 | 5,03 | 5,03 | -3,64% | 13.121,00 |
| 06.05.2026 | 4,97 | 5,40 | 4,64 | 5,22 | 6,53% | 19.712,00 |
| 05.05.2026 | 4,51 | 4,99 | 4,51 | 4,90 | 0,41% | 11.008,00 |
| 04.05.2026 | 5,05 | 5,18 | 4,62 | 4,88 | -0,20% | 10.110,00 |
| 01.05.2026 | 5,16 | 5,38 | 4,80 | 4,89 | -2,43% | 13.673,00 |
| 30.04.2026 | 4,33 | 5,45 | 4,28 | 5,01 | 4,63% | 41.318,00 |
| 29.04.2026 | 4,35 | 4,84 | 4,25 | 4,79 | 14,32% | 12.580,00 |
| 28.04.2026 | 4,27 | 4,27 | 4,02 | 4,19 | -3,66% | 10.655,00 |
| 27.04.2026 | 4,32 | 4,47 | 4,23 | 4,35 | 3,79% | 12.048,00 |
| 24.04.2026 | 4,19 | 4,42 | 3,75 | 4,19 | 3,97% | 14.509,00 |
| 23.04.2026 | 3,87 | 4,09 | 3,80 | 4,03 | -0,74% | 9.823,00 |
| 22.04.2026 | 4,08 | 4,50 | 3,88 | 4,06 | 3,57% | 72.871,00 |
| 21.04.2026 | 3,31 | 4,07 | 3,28 | 3,92 | 19,88% | 91.371,00 |
| 20.04.2026 | 3,08 | 3,28 | 2,98 | 3,27 | 9,00% | 43.167,00 |
| 17.04.2026 | 3,18 | 3,36 | 2,87 | 3,00 | -1,64% | 25.755,00 |
| 16.04.2026 | 3,18 | 3,20 | 3,03 | 3,05 | -2,84% | 14.799,00 |
| 15.04.2026 | 3,61 | 3,61 | 2,98 | 3,14 | -6,30% | 51.566,00 |
| 14.04.2026 | 3,14 | 3,46 | 3,10 | 3,35 | 6,69% | 4.448,00 |
| 13.04.2026 | 3,07 | 3,18 | 3,00 | 3,14 | 5,72% | 20.582,00 |
| 10.04.2026 | 3,21 | 3,53 | 2,85 | 2,97 | -4,81% | 35.733,00 |
| 09.04.2026 | 3,39 | 3,58 | 3,04 | 3,12 | -5,45% | 58.039,00 |
| 08.04.2026 | 3,30 | 3,53 | 3,25 | 3,30 | -2,08% | 19.927,00 |
| 07.04.2026 | 3,42 | 3,73 | 3,35 | 3,37 | -3,71% | 12.762,00 |
| 06.04.2026 | 3,65 | 3,79 | 3,43 | 3,50 | -3,58% | 15.102,00 |
| 02.04.2026 | 3,58 | 3,80 | 3,23 | 3,63 | 3,42% | 32.005,00 |
| 01.04.2026 | 4,06 | 4,06 | 3,50 | 3,51 | -10,46% | 38.904,00 |
| 31.03.2026 | 4,01 | 4,14 | 3,83 | 3,92 | 0,00% | 28.816,00 |
| 30.03.2026 | 3,50 | 4,27 | 3,30 | 3,92 | 19,51% | 182.616,00 |
| 27.03.2026 | 2,70 | 4,39 | 2,70 | 3,28 | 16,31% | 931.884,00 |
| 26.03.2026 | 2,72 | 2,88 | 2,62 | 2,82 | 1,08% | 17.058,00 |
| 25.03.2026 | 2,94 | 3,10 | 2,79 | 2,79 | -3,79% | 23.594,00 |
| 24.03.2026 | 2,85 | 3,09 | 2,80 | 2,90 | 1,40% | 22.669,00 |
| 23.03.2026 | 3,67 | 3,67 | 2,86 | 2,86 | -14,63% | 24.427,00 |
| 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 |