0,884$
-1,83%
Echtzeit-Aktienkurs Socket Mobile Inc.
Bid:
Ask:
Aktienkurse zur Socket Mobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 0,89 | 0,90 | 0,86 | 0,90 | -0,11% | 5.572,00 |
| 26.03.2026 | 0,90 | 0,92 | 0,89 | 0,90 | 1,81% | 12.334,00 |
| 25.03.2026 | 0,90 | 0,92 | 0,88 | 0,88 | -1,79% | 13.439,00 |
| 24.03.2026 | 0,90 | 0,94 | 0,87 | 0,90 | 0,50% | 52.404,00 |
| 23.03.2026 | 0,92 | 0,92 | 0,86 | 0,90 | -2,65% | 38.817,00 |
| 20.03.2026 | 0,88 | 0,94 | 0,86 | 0,92 | 5,30% | 50.225,00 |
| 19.03.2026 | 0,88 | 0,89 | 0,86 | 0,87 | 0,29% | 5.242,00 |
| 18.03.2026 | 0,87 | 0,90 | 0,86 | 0,87 | -0,81% | 18.149,00 |
| 17.03.2026 | 0,88 | 0,90 | 0,85 | 0,88 | -2,40% | 31.330,00 |
| 16.03.2026 | 0,90 | 0,91 | 0,88 | 0,90 | -1,47% | 13.845,00 |
| 13.03.2026 | 0,90 | 0,94 | 0,88 | 0,91 | -0,71% | 24.880,00 |
| 12.03.2026 | 0,93 | 0,95 | 0,88 | 0,92 | -2,15% | 31.718,00 |
| 11.03.2026 | 0,89 | 0,95 | 0,89 | 0,94 | 3,66% | 52.746,00 |
| 10.03.2026 | 0,94 | 0,98 | 0,90 | 0,91 | -5,98% | 108.189,00 |
| 09.03.2026 | 1,05 | 1,07 | 0,90 | 0,96 | -1,38% | 927.733,00 |
| 06.03.2026 | 0,92 | 1,00 | 0,89 | 0,98 | 9,26% | 2.676.363,00 |
| 05.03.2026 | 0,90 | 0,91 | 0,90 | 0,90 | -1,64% | 9.993,00 |
| 04.03.2026 | 0,92 | 0,92 | 0,90 | 0,91 | 1,57% | 6.663,00 |
| 03.03.2026 | 0,90 | 0,95 | 0,90 | 0,90 | -0,28% | 31.008,00 |
| 02.03.2026 | 0,90 | 0,95 | 0,90 | 0,90 | 0,37% | 41.685,00 |
| 27.02.2026 | 0,95 | 0,97 | 0,89 | 0,90 | 0,00% | 32.959,00 |
| 26.02.2026 | 0,91 | 0,93 | 0,89 | 0,90 | -1,71% | 44.274,00 |
| 25.02.2026 | 0,96 | 1,03 | 0,90 | 0,91 | -7,54% | 50.646,00 |
| 24.02.2026 | 1,09 | 1,09 | 0,96 | 0,99 | 3,00% | 28.290,00 |
| 23.02.2026 | 1,06 | 1,06 | 0,95 | 0,96 | -5,32% | 71.114,00 |
| 20.02.2026 | 1,11 | 1,11 | 1,01 | 1,01 | -12,17% | 18.609,00 |
| 19.02.2026 | 1,10 | 1,16 | 1,05 | 1,15 | 10,58% | 75.350,00 |
| 18.02.2026 | 1,09 | 1,09 | 1,04 | 1,04 | -0,95% | 9.629,00 |
| 17.02.2026 | 1,06 | 1,13 | 1,05 | 1,05 | -1,87% | 37.166,00 |
| 13.02.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 0,00% | 2.343,00 |
| 12.02.2026 | 1,09 | 1,10 | 1,06 | 1,07 | -0,93% | 10.532,00 |
| 11.02.2026 | 1,12 | 1,12 | 1,08 | 1,08 | 0,00% | 2.319,00 |
| 10.02.2026 | 1,08 | 1,14 | 1,08 | 1,08 | -1,82% | 11.515,00 |
| 09.02.2026 | 1,12 | 1,18 | 1,10 | 1,10 | -1,79% | 10.561,00 |
| 06.02.2026 | 1,10 | 1,16 | 1,09 | 1,12 | 2,75% | 6.321,00 |
| 05.02.2026 | 1,10 | 1,15 | 1,09 | 1,09 | -3,11% | 12.013,00 |
| 04.02.2026 | 1,12 | 1,19 | 1,09 | 1,13 | 0,00% | 8.612,00 |
| 03.02.2026 | 1,18 | 1,18 | 1,09 | 1,13 | -5,46% | 20.908,00 |
| 02.02.2026 | 1,24 | 1,26 | 1,16 | 1,19 | -2,46% | 17.906,00 |
| 30.01.2026 | 1,30 | 1,30 | 1,22 | 1,22 | -6,15% | 12.919,00 |
| 29.01.2026 | 1,26 | 1,30 | 1,24 | 1,30 | 2,56% | 15.492,00 |
| 28.01.2026 | 1,24 | 1,27 | 1,23 | 1,27 | 3,90% | 3.062,00 |
| 27.01.2026 | 1,22 | 1,26 | 1,22 | 1,22 | -3,17% | 21.099,00 |
| 26.01.2026 | 1,33 | 1,33 | 1,22 | 1,26 | -5,26% | 8.689,00 |
| 23.01.2026 | 1,26 | 1,33 | 1,26 | 1,33 | 5,14% | 28.395,00 |
| 22.01.2026 | 1,25 | 1,27 | 1,23 | 1,27 | 2,85% | 37.981,00 |
| 21.01.2026 | 1,20 | 1,23 | 1,20 | 1,23 | 3,36% | 20.702,00 |
| 20.01.2026 | 1,12 | 1,26 | 1,12 | 1,19 | 6,25% | 54.855,00 |
| 16.01.2026 | 1,08 | 1,13 | 1,08 | 1,12 | 3,30% | 29.363,00 |
| 15.01.2026 | 1,09 | 1,09 | 1,08 | 1,08 | 0,00% | 7.508,00 |
| 14.01.2026 | 1,08 | 1,09 | 1,08 | 1,08 | 0,39% | 5.091,00 |
| 13.01.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 0,00% | 1.663,00 |
| 12.01.2026 | 1,06 | 1,09 | 1,06 | 1,08 | 2,86% | 24.376,00 |
| 09.01.2026 | 1,05 | 1,06 | 1,04 | 1,05 | 1,94% | 19.506,00 |
| 08.01.2026 | 1,05 | 1,05 | 1,03 | 1,03 | 0,00% | 8.044,00 |
| 07.01.2026 | 1,05 | 1,05 | 1,03 | 1,03 | 0,00% | 3.431,00 |
| 06.01.2026 | 1,05 | 1,05 | 1,02 | 1,03 | 0,98% | 16.775,00 |
| 05.01.2026 | 1,03 | 1,05 | 1,02 | 1,02 | -2,86% | 28.220,00 |
| 02.01.2026 | 1,04 | 1,08 | 1,02 | 1,05 | 2,94% | 11.373,00 |
| 31.12.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 2,00% | 21.916,00 |
| 30.12.2025 | 1,01 | 1,03 | 1,00 | 1,00 | -2,91% | 24.012,00 |
| 29.12.2025 | 1,04 | 1,04 | 1,01 | 1,03 | -1,90% | 33.667,00 |
| 26.12.2025 | 1,05 | 1,08 | 1,04 | 1,05 | 0,00% | 16.194,00 |
| 24.12.2025 | 1,06 | 1,06 | 1,04 | 1,05 | 0,96% | 3.620,00 |
| 23.12.2025 | 1,04 | 1,05 | 1,01 | 1,04 | -1,89% | 9.675,00 |
| 22.12.2025 | 1,04 | 1,10 | 1,04 | 1,06 | 0,13% | 7.326,00 |
| 19.12.2025 | 1,09 | 1,10 | 1,04 | 1,06 | -1,07% | 26.421,00 |
| 18.12.2025 | 1,12 | 1,15 | 1,06 | 1,07 | -6,14% | 37.321,00 |
| 17.12.2025 | 1,19 | 1,19 | 1,13 | 1,14 | -2,56% | 4.005,00 |
| 16.12.2025 | 1,17 | 1,20 | 1,15 | 1,17 | 0,00% | 11.099,00 |
| 15.12.2025 | 1,18 | 1,20 | 1,16 | 1,17 | 0,86% | 16.047,00 |
| 12.12.2025 | 1,14 | 1,20 | 1,14 | 1,16 | 1,75% | 11.457,00 |
| 11.12.2025 | 1,19 | 1,23 | 1,14 | 1,14 | -9,52% | 27.786,00 |
| 10.12.2025 | 1,21 | 1,29 | 1,21 | 1,26 | 2,44% | 11.170,00 |
| 09.12.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -1,60% | 4.518,00 |
| 08.12.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -2,34% | 9.429,00 |
| 05.12.2025 | 1,28 | 1,30 | 1,28 | 1,28 | -1,92% | 3.707,00 |
| 04.12.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 2,76% | 8.268,00 |
| 03.12.2025 | 1,24 | 1,28 | 1,24 | 1,27 | -0,39% | 15.104,00 |
| 02.12.2025 | 1,27 | 1,30 | 1,27 | 1,28 | 3,66% | 37.660,00 |
| 01.12.2025 | 1,19 | 1,30 | 0,97 | 1,23 | -6,82% | 92.229,00 |
| 28.11.2025 | 1,34 | 1,35 | 1,28 | 1,32 | -0,75% | 15.843,00 |
| 26.11.2025 | 1,31 | 1,36 | 1,31 | 1,33 | 3,50% | 83.241,00 |
| 25.11.2025 | 1,28 | 1,32 | 1,28 | 1,29 | 1,98% | 74.256,00 |
| 24.11.2025 | 1,23 | 1,29 | 1,22 | 1,26 | 4,13% | 56.813,00 |
| 21.11.2025 | 1,18 | 1,25 | 1,18 | 1,21 | 2,54% | 15.824,00 |
| 20.11.2025 | 1,22 | 1,23 | 1,15 | 1,18 | -2,48% | 42.700,00 |
| 19.11.2025 | 1,25 | 1,26 | 1,20 | 1,21 | -1,63% | 32.505,00 |
| 18.11.2025 | 1,28 | 1,28 | 1,17 | 1,23 | -3,15% | 79.471,00 |
| 17.11.2025 | 1,24 | 1,27 | 1,14 | 1,27 | 3,25% | 52.610,00 |
| 14.11.2025 | 1,20 | 1,25 | 1,13 | 1,23 | 0,82% | 38.734,00 |
| 13.11.2025 | 1,13 | 1,24 | 1,09 | 1,22 | 12,96% | 103.101,00 |
| 12.11.2025 | 1,09 | 1,12 | 1,07 | 1,08 | -0,92% | 13.070,00 |
| 11.11.2025 | 1,10 | 1,13 | 1,07 | 1,09 | 0,93% | 23.291,00 |
| 10.11.2025 | 1,10 | 1,10 | 1,03 | 1,08 | -1,82% | 32.459,00 |
| 07.11.2025 | 1,08 | 1,10 | 1,07 | 1,10 | 1,85% | 33.053,00 |
| 06.11.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 2,86% | 15.857,00 |
| 05.11.2025 | 1,03 | 1,06 | 1,00 | 1,05 | 0,14% | 43.132,00 |
| 04.11.2025 | 0,99 | 1,05 | 0,95 | 1,05 | 5,06% | 22.928,00 |
| 03.11.2025 | 0,93 | 1,01 | 0,93 | 1,00 | 5,76% | 20.816,00 |