3,710$
3,34%
Echtzeit-Aktienkurs Solesence Inc
Bid:
Ask:
Aktienkurse zur Solesence Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,46 | 3,84 | 3,46 | 3,74 | 4,04% | 22.730,00 |
| 13.10.2025 | 3,59 | 3,74 | 3,43 | 3,59 | 0,84% | 28.001,00 |
| 10.10.2025 | 3,60 | 3,86 | 3,55 | 3,56 | -2,20% | 19.223,00 |
| 09.10.2025 | 3,69 | 3,85 | 3,64 | 3,64 | -3,19% | 11.365,00 |
| 08.10.2025 | 3,51 | 3,85 | 3,51 | 3,76 | 6,21% | 36.887,00 |
| 07.10.2025 | 3,59 | 3,90 | 3,50 | 3,54 | -3,54% | 37.260,00 |
| 06.10.2025 | 3,98 | 4,19 | 3,67 | 3,67 | -8,93% | 29.647,00 |
| 03.10.2025 | 4,40 | 4,44 | 4,01 | 4,03 | -7,57% | 5.480,00 |
| 02.10.2025 | 3,20 | 4,55 | 3,16 | 4,36 | 34,57% | 372.070,00 |
| 01.10.2025 | 3,13 | 3,29 | 3,13 | 3,24 | 0,62% | 18.696,00 |
| 30.09.2025 | 3,18 | 3,31 | 3,11 | 3,22 | 0,63% | 19.645,00 |
| 29.09.2025 | 3,33 | 3,38 | 3,20 | 3,20 | -3,32% | 11.665,00 |
| 26.09.2025 | 3,35 | 3,40 | 3,20 | 3,31 | 2,48% | 25.084,00 |
| 25.09.2025 | 3,50 | 3,50 | 3,22 | 3,23 | -5,83% | 15.514,00 |
| 24.09.2025 | 3,20 | 3,49 | 3,20 | 3,43 | 2,69% | 26.858,00 |
| 23.09.2025 | 3,40 | 3,45 | 3,25 | 3,34 | -0,89% | 20.604,00 |
| 22.09.2025 | 3,34 | 3,44 | 3,34 | 3,37 | -2,60% | 15.584,00 |
| 19.09.2025 | 3,44 | 3,48 | 3,36 | 3,46 | 0,58% | 115.546,00 |
| 18.09.2025 | 3,30 | 3,47 | 3,30 | 3,44 | 6,04% | 26.812,00 |
| 17.09.2025 | 3,28 | 3,37 | 3,24 | 3,24 | -1,10% | 18.684,00 |
| 16.09.2025 | 3,32 | 3,41 | 3,16 | 3,28 | -4,37% | 35.063,00 |
| 15.09.2025 | 3,35 | 3,43 | 3,18 | 3,43 | 1,78% | 15.576,00 |
| 12.09.2025 | 3,26 | 3,39 | 3,26 | 3,37 | -0,59% | 6.611,00 |
| 11.09.2025 | 3,28 | 3,43 | 3,22 | 3,39 | 1,80% | 27.598,00 |
| 10.09.2025 | 3,22 | 3,37 | 3,22 | 3,33 | 3,10% | 12.635,00 |
| 09.09.2025 | 3,20 | 3,33 | 3,20 | 3,23 | -2,27% | 9.663,00 |
| 08.09.2025 | 3,26 | 3,31 | 3,20 | 3,31 | 1,38% | 13.029,00 |
| 05.09.2025 | 3,54 | 3,55 | 3,13 | 3,26 | -7,65% | 52.169,00 |
| 04.09.2025 | 3,49 | 3,53 | 3,40 | 3,53 | 0,86% | 17.674,00 |
| 03.09.2025 | 3,54 | 3,64 | 3,47 | 3,50 | -3,58% | 16.245,00 |
| 02.09.2025 | 3,63 | 3,73 | 3,52 | 3,63 | -0,82% | 43.752,00 |
| 29.08.2025 | 3,51 | 3,75 | 3,51 | 3,66 | 3,68% | 33.884,00 |
| 28.08.2025 | 3,65 | 3,65 | 3,49 | 3,53 | -1,67% | 23.605,00 |
| 27.08.2025 | 3,42 | 3,65 | 3,38 | 3,59 | 1,99% | 74.104,00 |
| 26.08.2025 | 3,41 | 3,55 | 3,41 | 3,52 | 0,57% | 21.100,00 |
| 25.08.2025 | 3,75 | 3,75 | 3,44 | 3,50 | -6,67% | 43.326,00 |
| 22.08.2025 | 3,50 | 3,77 | 3,45 | 3,75 | 7,76% | 102.715,00 |
| 21.08.2025 | 3,50 | 3,56 | 3,31 | 3,48 | -0,57% | 48.296,00 |
| 20.08.2025 | 3,34 | 3,73 | 3,27 | 3,50 | 3,86% | 26.623,00 |
| 19.08.2025 | 3,62 | 3,62 | 3,28 | 3,37 | -5,87% | 31.810,00 |
| 18.08.2025 | 3,92 | 3,92 | 3,51 | 3,58 | -8,21% | 66.046,00 |
| 15.08.2025 | 3,65 | 3,91 | 3,60 | 3,90 | 7,44% | 43.370,00 |
| 14.08.2025 | 3,64 | 3,68 | 3,50 | 3,63 | -0,82% | 25.063,00 |
| 13.08.2025 | 3,85 | 3,88 | 3,56 | 3,66 | -3,43% | 54.569,00 |
| 12.08.2025 | 3,64 | 3,84 | 3,57 | 3,79 | 7,37% | 74.142,00 |
| 11.08.2025 | 3,33 | 3,69 | 3,26 | 3,53 | 6,33% | 58.450,00 |
| 08.08.2025 | 3,10 | 3,39 | 3,07 | 3,32 | 7,10% | 77.595,00 |
| 07.08.2025 | 3,08 | 3,14 | 2,96 | 3,10 | 1,97% | 60.615,00 |
| 06.08.2025 | 2,89 | 3,26 | 2,68 | 3,04 | 3,05% | 87.457,00 |
| 05.08.2025 | 2,54 | 2,96 | 2,50 | 2,95 | 16,14% | 101.662,00 |
| 04.08.2025 | 2,69 | 2,73 | 2,50 | 2,54 | -8,47% | 58.427,00 |
| 01.08.2025 | 3,01 | 3,01 | 2,74 | 2,78 | -19,10% | 110.544,00 |
| 31.07.2025 | 3,64 | 3,82 | 3,38 | 3,43 | -8,04% | 88.417,00 |
| 30.07.2025 | 3,78 | 4,10 | 3,58 | 3,73 | -2,10% | 94.099,00 |
| 29.07.2025 | 4,39 | 4,39 | 3,81 | 3,81 | -10,77% | 48.444,00 |
| 28.07.2025 | 4,20 | 4,30 | 3,99 | 4,27 | -1,61% | 92.637,00 |
| 25.07.2025 | 4,47 | 4,47 | 4,10 | 4,34 | -2,91% | 75.952,00 |
| 24.07.2025 | 4,33 | 4,50 | 4,33 | 4,47 | 0,68% | 92.589,00 |
| 23.07.2025 | 4,47 | 4,47 | 4,22 | 4,44 | -0,89% | 66.874,00 |
| 22.07.2025 | 4,12 | 4,50 | 4,12 | 4,48 | 6,67% | 138.763,00 |
| 21.07.2025 | 3,95 | 4,20 | 3,95 | 4,20 | 5,26% | 92.982,00 |
| 18.07.2025 | 4,16 | 4,21 | 3,99 | 3,99 | -2,92% | 47.564,00 |
| 17.07.2025 | 3,78 | 4,23 | 3,71 | 4,11 | 8,16% | 84.827,00 |
| 16.07.2025 | 3,54 | 3,88 | 3,33 | 3,80 | 6,15% | 58.089,00 |
| 15.07.2025 | 3,50 | 3,59 | 3,44 | 3,58 | 0,85% | 32.085,00 |
| 14.07.2025 | 3,30 | 3,59 | 3,28 | 3,55 | 4,72% | 99.410,00 |
| 11.07.2025 | 3,69 | 3,73 | 3,34 | 3,39 | -9,36% | 81.406,00 |
| 10.07.2025 | 3,75 | 3,86 | 3,71 | 3,74 | -0,80% | 45.139,00 |
| 09.07.2025 | 3,71 | 3,79 | 3,71 | 3,77 | -0,53% | 26.349,00 |
| 08.07.2025 | 3,65 | 3,82 | 3,53 | 3,79 | 3,27% | 90.980,00 |
| 07.07.2025 | 3,95 | 3,95 | 3,64 | 3,67 | -7,09% | 100.032,00 |
| 03.07.2025 | 4,16 | 4,23 | 3,95 | 3,95 | -5,50% | 55.816,00 |
| 02.07.2025 | 4,30 | 4,34 | 4,15 | 4,18 | -3,69% | 71.755,00 |
| 01.07.2025 | 4,30 | 4,40 | 4,20 | 4,34 | -0,46% | 96.119,00 |
| 30.06.2025 | 4,25 | 4,45 | 4,16 | 4,36 | 0,00% | 127.582,00 |
| 27.06.2025 | 4,47 | 4,75 | 4,20 | 4,36 | -5,01% | 2.304.662,00 |
| 26.06.2025 | 4,84 | 4,92 | 4,25 | 4,59 | -4,57% | 193.661,00 |
| 25.06.2025 | 5,29 | 5,33 | 4,78 | 4,81 | -7,50% | 159.232,00 |
| 24.06.2025 | 5,20 | 5,29 | 4,98 | 5,20 | 0,00% | 282.342,00 |
| 23.06.2025 | 5,13 | 5,63 | 4,77 | 5,20 | -0,19% | 272.002,00 |
| 20.06.2025 | 4,71 | 5,30 | 4,60 | 5,21 | 13,26% | 1.555.813,00 |
| 18.06.2025 | 4,18 | 4,69 | 4,11 | 4,60 | 7,23% | 269.503,00 |
| 17.06.2025 | 4,08 | 4,35 | 3,97 | 4,29 | 4,38% | 227.203,00 |
| 16.06.2025 | 3,99 | 4,28 | 3,99 | 4,11 | 0,98% | 142.596,00 |
| 13.06.2025 | 4,14 | 4,28 | 4,02 | 4,07 | -1,21% | 123.589,00 |
| 12.06.2025 | 3,91 | 4,20 | 3,80 | 4,12 | 4,30% | 105.367,00 |
| 11.06.2025 | 4,01 | 4,23 | 3,95 | 3,95 | -2,47% | 95.627,00 |
| 10.06.2025 | 4,01 | 4,25 | 3,90 | 4,05 | 1,50% | 105.091,00 |
| 09.06.2025 | 3,93 | 4,28 | 3,81 | 3,99 | 3,91% | 123.322,00 |
| 06.06.2025 | 4,09 | 4,09 | 3,50 | 3,84 | -2,78% | 145.330,00 |
| 05.06.2025 | 4,24 | 4,27 | 3,92 | 3,95 | -5,05% | 89.097,00 |
| 04.06.2025 | 4,24 | 4,28 | 4,00 | 4,16 | -0,24% | 80.941,00 |
| 03.06.2025 | 4,19 | 4,29 | 4,10 | 4,17 | 3,47% | 92.104,00 |
| 02.06.2025 | 3,87 | 4,12 | 3,87 | 4,03 | 3,87% | 52.085,00 |
| 30.05.2025 | 4,03 | 4,15 | 3,85 | 3,88 | -6,51% | 41.500,00 |
| 29.05.2025 | 4,15 | 4,31 | 4,09 | 4,15 | 0,00% | 58.768,00 |
| 28.05.2025 | 4,02 | 4,19 | 3,78 | 4,15 | 3,23% | 88.557,00 |
| 27.05.2025 | 3,83 | 4,12 | 3,68 | 4,02 | 7,49% | 168.926,00 |
| 23.05.2025 | 3,74 | 3,90 | 3,66 | 3,74 | -3,36% | 68.974,00 |
| 22.05.2025 | 3,80 | 3,89 | 3,70 | 3,87 | -0,77% | 34.373,00 |