1,350$
7,14%
Echtzeit-Aktienkurs Solesence Inc
Bid:
Ask:
Aktienkurse zur Solesence Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,26 | 1,36 | 1,26 | 1,33 | 4,72% | 13.261,00 |
| 12.02.2026 | 1,30 | 1,31 | 1,26 | 1,27 | -2,31% | 19.602,00 |
| 11.02.2026 | 1,45 | 1,45 | 1,30 | 1,30 | -9,72% | 19.626,00 |
| 10.02.2026 | 1,40 | 1,47 | 1,38 | 1,44 | 3,60% | 33.825,00 |
| 09.02.2026 | 1,42 | 1,43 | 1,38 | 1,39 | 1,46% | 10.274,00 |
| 06.02.2026 | 1,38 | 1,43 | 1,34 | 1,37 | 3,01% | 32.082,00 |
| 05.02.2026 | 1,37 | 1,45 | 1,31 | 1,33 | -5,67% | 130.287,00 |
| 04.02.2026 | 1,41 | 1,43 | 1,34 | 1,41 | -0,70% | 17.590,00 |
| 03.02.2026 | 1,46 | 1,50 | 1,37 | 1,42 | -4,05% | 23.142,00 |
| 02.02.2026 | 1,35 | 1,53 | 1,35 | 1,48 | 9,63% | 31.367,00 |
| 30.01.2026 | 1,32 | 1,38 | 1,26 | 1,35 | 1,96% | 42.167,00 |
| 29.01.2026 | 1,45 | 1,49 | 1,32 | 1,32 | -8,69% | 76.031,00 |
| 28.01.2026 | 1,52 | 1,53 | 1,45 | 1,45 | -7,05% | 37.069,00 |
| 27.01.2026 | 1,51 | 1,56 | 1,50 | 1,56 | 2,63% | 19.306,00 |
| 26.01.2026 | 1,49 | 1,52 | 1,49 | 1,52 | 2,70% | 26.468,00 |
| 23.01.2026 | 1,56 | 1,59 | 1,47 | 1,48 | -5,13% | 29.016,00 |
| 22.01.2026 | 1,62 | 1,63 | 1,56 | 1,56 | -3,70% | 23.564,00 |
| 21.01.2026 | 1,55 | 1,63 | 1,55 | 1,62 | 6,58% | 25.796,00 |
| 20.01.2026 | 1,51 | 1,66 | 1,51 | 1,52 | -0,65% | 40.478,00 |
| 16.01.2026 | 1,57 | 1,60 | 1,53 | 1,53 | -1,92% | 21.810,00 |
| 15.01.2026 | 1,50 | 1,61 | 1,50 | 1,56 | 2,63% | 41.688,00 |
| 14.01.2026 | 1,54 | 1,56 | 1,50 | 1,52 | 0,00% | 24.626,00 |
| 13.01.2026 | 1,54 | 1,56 | 1,51 | 1,52 | -1,30% | 44.682,00 |
| 12.01.2026 | 1,50 | 1,55 | 1,50 | 1,54 | 1,99% | 27.406,00 |
| 09.01.2026 | 1,52 | 1,56 | 1,51 | 1,51 | -1,31% | 11.567,00 |
| 08.01.2026 | 1,51 | 1,56 | 1,50 | 1,53 | 2,00% | 43.609,00 |
| 07.01.2026 | 1,52 | 1,56 | 1,50 | 1,50 | -2,60% | 18.296,00 |
| 06.01.2026 | 1,58 | 1,63 | 1,44 | 1,54 | -1,28% | 47.607,00 |
| 05.01.2026 | 1,52 | 1,64 | 1,52 | 1,56 | 4,00% | 24.154,00 |
| 02.01.2026 | 1,62 | 1,64 | 1,50 | 1,50 | -5,96% | 39.899,00 |
| 31.12.2025 | 1,66 | 1,66 | 1,58 | 1,60 | -3,63% | 32.975,00 |
| 30.12.2025 | 1,64 | 1,70 | 1,53 | 1,66 | -3,78% | 117.330,00 |
| 29.12.2025 | 1,80 | 1,85 | 1,68 | 1,72 | -4,97% | 17.637,00 |
| 26.12.2025 | 1,89 | 1,93 | 1,80 | 1,81 | -4,23% | 16.566,00 |
| 24.12.2025 | 1,84 | 1,95 | 1,83 | 1,89 | 5,00% | 17.511,00 |
| 23.12.2025 | 1,92 | 1,92 | 1,80 | 1,80 | -6,74% | 25.841,00 |
| 22.12.2025 | 2,05 | 2,06 | 1,89 | 1,93 | -5,16% | 35.461,00 |
| 19.12.2025 | 2,03 | 2,08 | 2,01 | 2,04 | -0,73% | 35.925,00 |
| 18.12.2025 | 2,09 | 2,09 | 1,76 | 2,05 | 0,49% | 32.337,00 |
| 17.12.2025 | 1,97 | 2,04 | 1,88 | 2,04 | 0,99% | 55.904,00 |
| 16.12.2025 | 1,90 | 2,08 | 1,90 | 2,02 | 0,00% | 49.378,00 |
| 15.12.2025 | 2,09 | 2,09 | 1,90 | 2,02 | -1,94% | 40.285,00 |
| 12.12.2025 | 2,22 | 2,22 | 1,98 | 2,06 | -5,94% | 28.720,00 |
| 11.12.2025 | 2,26 | 2,30 | 2,11 | 2,19 | -1,79% | 62.944,00 |
| 10.12.2025 | 2,12 | 2,29 | 2,08 | 2,23 | 7,73% | 44.918,00 |
| 09.12.2025 | 2,02 | 2,13 | 2,02 | 2,07 | 5,08% | 13.145,00 |
| 08.12.2025 | 2,06 | 2,17 | 1,97 | 1,97 | -3,90% | 19.571,00 |
| 05.12.2025 | 2,17 | 2,30 | 2,02 | 2,05 | -5,53% | 85.517,00 |
| 04.12.2025 | 2,10 | 2,23 | 2,04 | 2,17 | 2,36% | 32.249,00 |
| 03.12.2025 | 2,05 | 2,17 | 1,98 | 2,12 | 3,92% | 37.427,00 |
| 02.12.2025 | 2,17 | 2,18 | 2,02 | 2,04 | -3,77% | 54.348,00 |
| 01.12.2025 | 2,25 | 2,25 | 2,10 | 2,12 | -7,42% | 13.185,00 |
| 28.11.2025 | 2,02 | 2,29 | 2,02 | 2,29 | 5,53% | 9.802,00 |
| 26.11.2025 | 2,23 | 2,29 | 2,15 | 2,17 | -3,56% | 35.984,00 |
| 25.11.2025 | 2,11 | 2,30 | 2,05 | 2,25 | 5,14% | 24.515,00 |
| 24.11.2025 | 2,20 | 2,29 | 2,09 | 2,14 | -3,17% | 39.069,00 |
| 21.11.2025 | 2,00 | 2,26 | 2,00 | 2,21 | 7,28% | 50.645,00 |
| 20.11.2025 | 2,00 | 2,26 | 2,00 | 2,06 | 5,10% | 44.927,00 |
| 19.11.2025 | 1,89 | 2,04 | 1,84 | 1,96 | 3,70% | 43.166,00 |
| 18.11.2025 | 1,83 | 1,91 | 1,83 | 1,89 | 0,53% | 13.797,00 |
| 17.11.2025 | 1,88 | 1,99 | 1,80 | 1,88 | 2,73% | 42.186,00 |
| 14.11.2025 | 1,60 | 1,87 | 1,60 | 1,83 | 11,59% | 72.549,00 |
| 13.11.2025 | 1,90 | 2,09 | 1,60 | 1,64 | -15,46% | 64.465,00 |
| 12.11.2025 | 2,00 | 2,15 | 1,85 | 1,94 | -8,92% | 74.383,00 |
| 11.11.2025 | 2,39 | 2,39 | 1,41 | 2,13 | -24,20% | 356.019,00 |
| 10.11.2025 | 3,17 | 3,17 | 2,73 | 2,81 | -4,42% | 32.434,00 |
| 07.11.2025 | 3,07 | 3,14 | 2,89 | 2,94 | -4,55% | 29.505,00 |
| 06.11.2025 | 3,24 | 3,27 | 3,03 | 3,08 | -6,10% | 42.202,00 |
| 05.11.2025 | 3,12 | 3,40 | 3,12 | 3,28 | 1,86% | 56.503,00 |
| 04.11.2025 | 3,20 | 3,29 | 3,10 | 3,22 | -0,31% | 26.548,00 |
| 03.11.2025 | 3,33 | 3,33 | 3,20 | 3,23 | -1,22% | 21.322,00 |
| 31.10.2025 | 3,25 | 3,42 | 3,20 | 3,27 | -0,30% | 32.778,00 |
| 30.10.2025 | 3,50 | 3,60 | 3,28 | 3,28 | -6,55% | 29.853,00 |
| 29.10.2025 | 3,65 | 3,79 | 3,50 | 3,51 | -4,88% | 12.781,00 |
| 28.10.2025 | 3,58 | 3,69 | 3,51 | 3,69 | 3,07% | 12.398,00 |
| 27.10.2025 | 3,70 | 3,80 | 3,57 | 3,58 | -3,24% | 13.780,00 |
| 24.10.2025 | 3,69 | 3,71 | 3,61 | 3,70 | 0,00% | 7.497,00 |
| 23.10.2025 | 3,70 | 3,80 | 3,61 | 3,70 | -1,33% | 8.523,00 |
| 22.10.2025 | 3,69 | 3,79 | 3,65 | 3,75 | 0,27% | 24.942,00 |
| 21.10.2025 | 3,88 | 3,88 | 3,61 | 3,74 | -3,61% | 13.116,00 |
| 20.10.2025 | 3,87 | 3,88 | 3,48 | 3,88 | 1,57% | 23.336,00 |
| 17.10.2025 | 3,86 | 3,91 | 3,78 | 3,82 | -2,30% | 13.513,00 |
| 16.10.2025 | 3,90 | 3,97 | 3,82 | 3,91 | -1,76% | 26.524,00 |
| 15.10.2025 | 3,77 | 4,00 | 3,63 | 3,98 | 6,13% | 28.171,00 |
| 14.10.2025 | 3,46 | 3,84 | 3,46 | 3,75 | 4,46% | 22.760,00 |
| 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 |