1,000$
-1,96%
Echtzeit-Aktienkurs Solesence Inc
Bid:
Ask:
Aktienkurse zur Solesence Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,03 | 1,03 | 0,97 | 1,00 | -1,96% | 29.362,00 |
| 06.03.2026 | 1,05 | 1,09 | 1,01 | 1,02 | -5,56% | 4.452,00 |
| 05.03.2026 | 1,15 | 1,19 | 1,06 | 1,08 | -8,47% | 19.230,00 |
| 04.03.2026 | 1,22 | 1,23 | 1,17 | 1,18 | 0,00% | 11.184,00 |
| 03.03.2026 | 1,23 | 1,23 | 1,16 | 1,18 | -8,53% | 18.972,00 |
| 02.03.2026 | 1,23 | 1,33 | 1,23 | 1,29 | 0,78% | 13.238,00 |
| 27.02.2026 | 1,30 | 1,33 | 1,18 | 1,28 | -2,29% | 32.889,00 |
| 26.02.2026 | 1,32 | 1,35 | 1,27 | 1,31 | -1,50% | 11.406,00 |
| 25.02.2026 | 1,25 | 1,33 | 1,25 | 1,33 | 8,13% | 17.988,00 |
| 24.02.2026 | 1,16 | 1,24 | 1,16 | 1,23 | 6,03% | 10.611,00 |
| 23.02.2026 | 1,24 | 1,24 | 1,16 | 1,16 | -8,66% | 27.152,00 |
| 20.02.2026 | 1,25 | 1,30 | 1,24 | 1,27 | 1,60% | 13.173,00 |
| 19.02.2026 | 1,31 | 1,33 | 1,25 | 1,25 | -5,30% | 22.007,00 |
| 18.02.2026 | 1,39 | 1,41 | 1,32 | 1,32 | -3,65% | 12.239,00 |
| 17.02.2026 | 1,32 | 1,38 | 1,30 | 1,37 | 3,01% | 7.056,00 |
| 13.02.2026 | 1,26 | 1,36 | 1,26 | 1,33 | 5,56% | 13.261,00 |
| 12.02.2026 | 1,33 | 1,33 | 1,26 | 1,26 | -3,08% | 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 | -5,00% | 130.287,00 |
| 04.02.2026 | 1,41 | 1,43 | 1,34 | 1,40 | -1,41% | 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 | 2,27% | 42.167,00 |
| 29.01.2026 | 1,45 | 1,49 | 1,32 | 1,32 | -8,97% | 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 | -4,29% | 23.564,00 |
| 21.01.2026 | 1,55 | 1,63 | 1,55 | 1,63 | 7,24% | 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 | -1,96% | 18.296,00 |
| 06.01.2026 | 1,58 | 1,63 | 1,44 | 1,53 | -3,16% | 47.607,00 |
| 05.01.2026 | 1,52 | 1,64 | 1,52 | 1,58 | 5,33% | 24.154,00 |