2,040$
0,99%
Echtzeit-Aktienkurs Solesence Inc
Bid:
Ask:
Aktienkurse zur Solesence Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |