0,989$
-3,09%
Echtzeit-Aktienkurs Socket Mobile Inc.
Bid:
Ask:
Aktienkurse zur Socket Mobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 1,02 | 1,02 | 1,01 | 1,02 | 0,00% | 5.398,00 |
| 25.09.2025 | 1,02 | 1,03 | 1,02 | 1,02 | -1,92% | 3.455,00 |
| 24.09.2025 | 1,03 | 1,05 | 1,02 | 1,04 | 0,00% | 6.378,00 |
| 23.09.2025 | 1,03 | 1,04 | 1,01 | 1,04 | -0,95% | 15.877,00 |
| 22.09.2025 | 1,05 | 1,05 | 1,03 | 1,05 | -0,94% | 3.564,00 |
| 19.09.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 0,87% | 7.844,00 |
| 18.09.2025 | 1,05 | 1,06 | 1,05 | 1,05 | 0,95% | 13.260,00 |
| 17.09.2025 | 1,04 | 1,06 | 1,03 | 1,04 | 0,58% | 9.728,00 |
| 16.09.2025 | 1,05 | 1,05 | 1,02 | 1,04 | -1,90% | 16.374,00 |
| 15.09.2025 | 1,02 | 1,10 | 1,01 | 1,06 | 3,94% | 83.243,00 |
| 12.09.2025 | 1,02 | 1,03 | 1,00 | 1,02 | 0,50% | 11.893,00 |
| 11.09.2025 | 1,02 | 1,03 | 1,00 | 1,01 | -0,98% | 16.891,00 |
| 10.09.2025 | 1,04 | 1,04 | 1,01 | 1,02 | -1,61% | 9.825,00 |
| 09.09.2025 | 1,04 | 1,04 | 1,02 | 1,04 | 0,65% | 6.378,00 |
| 08.09.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -1,06% | 3.642,00 |
| 05.09.2025 | 1,05 | 1,05 | 1,03 | 1,04 | 0,10% | 9.621,00 |
| 04.09.2025 | 1,05 | 1,07 | 1,04 | 1,04 | -2,80% | 7.465,00 |
| 03.09.2025 | 1,08 | 1,08 | 1,05 | 1,07 | 0,92% | 7.286,00 |
| 02.09.2025 | 1,04 | 1,08 | 1,02 | 1,06 | 0,02% | 2.887,00 |
| 29.08.2025 | 1,06 | 1,10 | 1,01 | 1,06 | -0,28% | 14.401,00 |
| 28.08.2025 | 1,02 | 1,10 | 1,02 | 1,06 | 3,20% | 2.951,00 |
| 27.08.2025 | 1,02 | 1,03 | 1,02 | 1,03 | -0,08% | 2.597,00 |
| 26.08.2025 | 1,03 | 1,03 | 1,00 | 1,03 | 2,06% | 2.056,00 |
| 25.08.2025 | 1,02 | 1,05 | 1,01 | 1,01 | 0,46% | 5.123,00 |
| 22.08.2025 | 1,03 | 1,09 | 0,85 | 1,01 | -5,60% | 87.421,00 |
| 21.08.2025 | 1,06 | 1,07 | 1,03 | 1,07 | 0,47% | 16.177,00 |
| 20.08.2025 | 1,03 | 1,06 | 0,99 | 1,06 | 2,91% | 9.708,00 |
| 19.08.2025 | 1,03 | 1,06 | 1,02 | 1,03 | 0,98% | 4.831,00 |
| 18.08.2025 | 1,00 | 1,05 | 1,00 | 1,02 | -2,86% | 8.963,00 |
| 15.08.2025 | 1,02 | 1,05 | 0,97 | 1,05 | 2,94% | 8.496,00 |
| 14.08.2025 | 0,93 | 1,06 | 0,92 | 1,02 | 8,52% | 34.147,00 |
| 13.08.2025 | 0,94 | 0,94 | 0,93 | 0,94 | 2,34% | 14.914,00 |
| 12.08.2025 | 0,99 | 0,99 | 0,90 | 0,92 | -4,33% | 29.343,00 |
| 11.08.2025 | 0,99 | 1,01 | 0,96 | 0,96 | 1,45% | 21.125,00 |
| 08.08.2025 | 1,00 | 1,01 | 0,95 | 0,95 | -1,43% | 27.550,00 |
| 07.08.2025 | 1,09 | 1,09 | 0,95 | 0,96 | -4,00% | 31.025,00 |
| 06.08.2025 | 1,07 | 1,12 | 1,00 | 1,00 | -5,66% | 26.780,00 |
| 05.08.2025 | 1,15 | 1,15 | 1,05 | 1,06 | -6,31% | 13.276,00 |
| 04.08.2025 | 1,09 | 1,13 | 1,03 | 1,13 | 1,83% | 12.399,00 |
| 01.08.2025 | 1,11 | 1,15 | 1,05 | 1,11 | -0,79% | 8.985,00 |
| 31.07.2025 | 1,11 | 1,20 | 1,11 | 1,12 | -3,99% | 4.886,00 |
| 30.07.2025 | 1,11 | 1,21 | 1,11 | 1,17 | 3,05% | 6.002,00 |
| 29.07.2025 | 1,16 | 1,19 | 1,13 | 1,13 | -4,63% | 4.937,00 |
| 28.07.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 0,16% | 827,00 |
| 25.07.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -0,14% | 1.350,00 |
| 24.07.2025 | 1,21 | 1,21 | 1,16 | 1,19 | -2,13% | 8.145,00 |
| 23.07.2025 | 1,20 | 1,23 | 1,16 | 1,21 | 1,04% | 12.833,00 |
| 22.07.2025 | 1,21 | 1,23 | 1,18 | 1,20 | -0,70% | 8.112,00 |
| 21.07.2025 | 1,18 | 1,25 | 1,18 | 1,21 | 1,55% | 31.445,00 |
| 18.07.2025 | 1,16 | 1,22 | 1,16 | 1,19 | -2,46% | 4.788,00 |
| 17.07.2025 | 1,24 | 1,25 | 1,17 | 1,22 | 0,83% | 9.271,00 |
| 16.07.2025 | 1,22 | 1,24 | 1,17 | 1,21 | -2,02% | 9.368,00 |
| 15.07.2025 | 1,20 | 1,24 | 1,17 | 1,24 | 3,78% | 7.808,00 |
| 14.07.2025 | 1,22 | 1,22 | 1,17 | 1,19 | -2,14% | 9.435,00 |
| 11.07.2025 | 1,24 | 1,25 | 1,18 | 1,22 | -1,90% | 9.315,00 |
| 10.07.2025 | 1,23 | 1,25 | 1,23 | 1,24 | -0,03% | 3.897,00 |
| 09.07.2025 | 1,24 | 1,25 | 1,22 | 1,24 | 3,33% | 10.703,00 |
| 08.07.2025 | 1,15 | 1,25 | 1,14 | 1,20 | 5,26% | 44.101,00 |
| 07.07.2025 | 1,15 | 1,17 | 1,14 | 1,14 | 0,00% | 7.179,00 |
| 03.07.2025 | 1,14 | 1,17 | 1,14 | 1,14 | 0,88% | 4.217,00 |
| 02.07.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -0,87% | 4.063,00 |
| 01.07.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -0,88% | 5.097,00 |
| 30.06.2025 | 1,19 | 1,19 | 1,13 | 1,15 | -0,85% | 4.182,00 |
| 27.06.2025 | 1,11 | 1,16 | 1,11 | 1,16 | 2,65% | 6.711,00 |
| 26.06.2025 | 1,11 | 1,17 | 1,11 | 1,13 | 1,73% | 16.591,00 |
| 25.06.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -1,69% | 5.021,00 |
| 24.06.2025 | 1,16 | 1,19 | 1,12 | 1,13 | -0,89% | 2.563,00 |
| 23.06.2025 | 1,14 | 1,16 | 1,13 | 1,14 | 0,00% | 7.324,00 |
| 20.06.2025 | 1,13 | 1,20 | 1,13 | 1,14 | 0,49% | 11.335,00 |
| 18.06.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 1,29% | 22.426,00 |
| 17.06.2025 | 1,16 | 1,18 | 1,08 | 1,12 | -5,88% | 55.633,00 |
| 16.06.2025 | 1,19 | 1,22 | 1,16 | 1,19 | -0,08% | 27.080,00 |
| 13.06.2025 | 1,19 | 1,20 | 1,17 | 1,19 | -0,75% | 13.289,00 |
| 12.06.2025 | 1,18 | 1,21 | 1,12 | 1,20 | 1,69% | 61.107,00 |
| 11.06.2025 | 1,18 | 1,21 | 1,14 | 1,18 | 0,78% | 25.930,00 |
| 10.06.2025 | 1,15 | 1,18 | 1,14 | 1,17 | 2,26% | 14.679,00 |
| 09.06.2025 | 1,14 | 1,16 | 1,12 | 1,15 | 1,86% | 17.979,00 |
| 06.06.2025 | 1,15 | 1,15 | 1,11 | 1,12 | 0,37% | 4.423,00 |
| 05.06.2025 | 1,14 | 1,14 | 1,10 | 1,12 | 0,76% | 7.027,00 |
| 04.06.2025 | 1,10 | 1,14 | 1,08 | 1,11 | 1,98% | 14.971,00 |
| 03.06.2025 | 1,10 | 1,14 | 1,08 | 1,09 | 0,86% | 13.828,00 |
| 02.06.2025 | 1,07 | 1,10 | 1,07 | 1,08 | 1,00% | 17.301,00 |
| 30.05.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -1,38% | 3.353,00 |
| 29.05.2025 | 1,08 | 1,10 | 1,07 | 1,09 | -0,91% | 3.617,00 |
| 28.05.2025 | 1,07 | 1,15 | 1,06 | 1,10 | -1,35% | 10.217,00 |
| 27.05.2025 | 1,08 | 1,16 | 1,07 | 1,11 | -0,89% | 15.935,00 |
| 23.05.2025 | 1,06 | 1,15 | 1,06 | 1,12 | 5,56% | 12.518,00 |
| 22.05.2025 | 1,06 | 1,12 | 1,06 | 1,06 | -1,76% | 4.943,00 |
| 21.05.2025 | 1,15 | 1,15 | 1,08 | 1,08 | 0,93% | 12.626,00 |
| 20.05.2025 | 1,16 | 1,16 | 1,06 | 1,07 | -7,76% | 22.743,00 |
| 19.05.2025 | 1,15 | 1,20 | 1,12 | 1,16 | 0,87% | 4.383,00 |
| 16.05.2025 | 1,15 | 1,21 | 1,15 | 1,15 | -0,91% | 7.269,00 |
| 15.05.2025 | 1,17 | 1,20 | 1,16 | 1,16 | -5,64% | 3.121,00 |
| 14.05.2025 | 1,20 | 1,26 | 1,14 | 1,23 | -0,05% | 21.169,00 |
| 13.05.2025 | 1,21 | 1,25 | 1,21 | 1,23 | 0,05% | 5.460,00 |
| 12.05.2025 | 1,28 | 1,28 | 1,18 | 1,23 | -3,15% | 15.642,00 |
| 09.05.2025 | 1,27 | 1,27 | 1,25 | 1,27 | 2,55% | 1.543,00 |
| 08.05.2025 | 1,24 | 1,25 | 1,22 | 1,24 | 3,54% | 2.476,00 |
| 07.05.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -1,56% | 647,00 |
| 06.05.2025 | 1,20 | 1,23 | 1,20 | 1,22 | -1,22% | 5.482,00 |