0,900$
-0,88%
Echtzeit-Aktienkurs Solesence Inc
Bid:
Ask:
Aktienkurse zur Solesence Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 0,97 | 0,97 | 0,90 | 0,90 | -0,88% | 31.380,00 |
| 27.03.2026 | 0,90 | 0,93 | 0,83 | 0,91 | 0,79% | 22.115,00 |
| 26.03.2026 | 0,87 | 0,92 | 0,86 | 0,90 | 1,96% | 11.860,00 |
| 25.03.2026 | 0,95 | 0,96 | 0,88 | 0,88 | -3,56% | 32.529,00 |
| 24.03.2026 | 0,83 | 0,98 | 0,83 | 0,92 | 6,72% | 45.557,00 |
| 23.03.2026 | 0,87 | 1,00 | 0,80 | 0,86 | -2,45% | 46.300,00 |
| 20.03.2026 | 0,87 | 0,91 | 0,78 | 0,88 | 2,31% | 112.365,00 |
| 19.03.2026 | 0,80 | 0,94 | 0,80 | 0,86 | 6,11% | 24.700,00 |
| 18.03.2026 | 0,95 | 0,97 | 0,81 | 0,81 | -15,86% | 40.275,00 |
| 17.03.2026 | 1,00 | 1,00 | 0,95 | 0,96 | 1,41% | 21.038,00 |
| 16.03.2026 | 0,94 | 1,00 | 0,93 | 0,95 | 0,53% | 29.765,00 |
| 13.03.2026 | 1,02 | 1,02 | 0,94 | 0,95 | -6,44% | 31.040,00 |
| 12.03.2026 | 1,02 | 1,07 | 1,00 | 1,01 | -3,81% | 33.115,00 |
| 11.03.2026 | 1,08 | 1,09 | 1,03 | 1,05 | -2,78% | 20.960,00 |
| 10.03.2026 | 0,99 | 1,10 | 0,99 | 1,08 | 6,93% | 44.039,00 |
| 09.03.2026 | 1,03 | 1,03 | 0,97 | 1,01 | 0,00% | 29.363,00 |
| 06.03.2026 | 1,05 | 1,09 | 1,01 | 1,01 | -6,48% | 26.290,00 |
| 05.03.2026 | 1,15 | 1,19 | 1,06 | 1,08 | -8,47% | 45.379,00 |
| 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 |
| 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 | 0,25% | 35.925,00 |
| 18.12.2025 | 2,09 | 2,09 | 1,76 | 2,03 | -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 | -0,90% | 62.944,00 |
| 10.12.2025 | 2,12 | 2,29 | 2,08 | 2,21 | 6,76% | 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 | 4,81% | 43.166,00 |
| 18.11.2025 | 1,83 | 1,91 | 1,83 | 1,87 | -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 | 3,47% | 56.503,00 |
| 04.11.2025 | 3,20 | 3,29 | 3,10 | 3,17 | -1,86% | 26.548,00 |