0,690$
-1,43%
Echtzeit-Aktienkurs Solesence Inc
Bid:
Ask:
Aktienkurse zur Solesence Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 0,71 | 0,74 | 0,69 | 0,69 | -1,43% | 764,00 |
| 08.07.2026 | 0,72 | 0,76 | 0,69 | 0,70 | -2,51% | 48.436,00 |
| 07.07.2026 | 0,71 | 0,77 | 0,71 | 0,72 | -0,24% | 15.973,00 |
| 06.07.2026 | 0,71 | 0,76 | 0,69 | 0,72 | 5,53% | 63.123,00 |
| 02.07.2026 | 0,73 | 0,76 | 0,68 | 0,68 | -6,45% | 49.507,00 |
| 01.07.2026 | 0,76 | 0,84 | 0,71 | 0,73 | -0,82% | 63.992,00 |
| 30.06.2026 | 0,79 | 0,85 | 0,70 | 0,74 | -7,79% | 157.138,00 |
| 29.06.2026 | 0,84 | 0,89 | 0,77 | 0,80 | -3,38% | 239.781,00 |
| 26.06.2026 | 1,02 | 1,09 | 0,83 | 0,83 | -21,05% | 1.772.035,00 |
| 25.06.2026 | 1,12 | 1,12 | 1,01 | 1,05 | -5,43% | 86.221,00 |
| 24.06.2026 | 1,31 | 1,31 | 1,09 | 1,11 | -15,00% | 119.593,00 |
| 23.06.2026 | 1,22 | 1,32 | 1,22 | 1,30 | 0,78% | 60.334,00 |
| 22.06.2026 | 1,32 | 1,32 | 1,25 | 1,29 | -3,73% | 26.600,00 |
| 18.06.2026 | 1,35 | 1,36 | 1,30 | 1,34 | 4,69% | 48.318,00 |
| 17.06.2026 | 1,34 | 1,36 | 1,28 | 1,28 | -5,88% | 21.209,00 |
| 16.06.2026 | 1,26 | 1,36 | 1,21 | 1,36 | 7,94% | 43.383,00 |
| 15.06.2026 | 1,37 | 1,37 | 1,24 | 1,26 | -5,26% | 57.851,00 |
| 12.06.2026 | 1,24 | 1,36 | 1,19 | 1,33 | 6,40% | 39.527,00 |
| 11.06.2026 | 1,12 | 1,27 | 1,10 | 1,25 | 11,61% | 49.986,00 |
| 10.06.2026 | 1,20 | 1,25 | 1,10 | 1,12 | -10,76% | 53.704,00 |
| 09.06.2026 | 1,21 | 1,26 | 1,15 | 1,26 | 4,58% | 40.571,00 |
| 08.06.2026 | 1,28 | 1,35 | 1,20 | 1,20 | -8,40% | 24.983,00 |
| 05.06.2026 | 1,32 | 1,37 | 1,28 | 1,31 | -2,60% | 21.662,00 |
| 04.06.2026 | 1,27 | 1,37 | 1,20 | 1,35 | 7,17% | 18.417,00 |
| 03.06.2026 | 1,36 | 1,36 | 1,24 | 1,26 | -9,71% | 29.935,00 |
| 02.06.2026 | 1,28 | 1,40 | 1,28 | 1,39 | 6,92% | 27.892,00 |
| 01.06.2026 | 1,21 | 1,32 | 1,18 | 1,30 | 5,69% | 41.835,00 |
| 29.05.2026 | 1,29 | 1,29 | 1,23 | 1,23 | -6,82% | 54.568,00 |
| 28.05.2026 | 1,22 | 1,32 | 1,21 | 1,32 | 7,32% | 15.910,00 |
| 27.05.2026 | 1,29 | 1,32 | 1,19 | 1,23 | -3,15% | 52.869,00 |
| 26.05.2026 | 1,27 | 1,31 | 1,19 | 1,27 | 2,01% | 75.446,00 |
| 22.05.2026 | 1,21 | 1,28 | 1,20 | 1,25 | -1,19% | 14.588,00 |
| 21.05.2026 | 1,35 | 1,37 | 1,18 | 1,26 | -7,35% | 29.366,00 |
| 20.05.2026 | 1,19 | 1,41 | 1,19 | 1,36 | 13,81% | 63.206,00 |
| 19.05.2026 | 1,23 | 1,23 | 1,14 | 1,20 | -4,02% | 17.835,00 |
| 18.05.2026 | 1,21 | 1,32 | 1,20 | 1,25 | 2,89% | 42.021,00 |
| 15.05.2026 | 1,27 | 1,29 | 1,21 | 1,21 | -7,63% | 24.768,00 |
| 14.05.2026 | 1,39 | 1,48 | 1,29 | 1,31 | -0,76% | 27.763,00 |
| 13.05.2026 | 1,22 | 1,33 | 1,22 | 1,32 | 6,45% | 21.129,00 |
| 12.05.2026 | 1,50 | 1,50 | 1,21 | 1,24 | -17,33% | 88.233,00 |
| 11.05.2026 | 1,37 | 1,53 | 1,31 | 1,50 | 11,11% | 113.478,00 |
| 08.05.2026 | 1,31 | 1,38 | 1,29 | 1,35 | 3,85% | 21.830,00 |
| 07.05.2026 | 1,25 | 1,35 | 1,24 | 1,30 | 2,36% | 15.621,00 |
| 06.05.2026 | 1,28 | 1,28 | 1,16 | 1,27 | -0,39% | 78.316,00 |
| 05.05.2026 | 1,29 | 1,29 | 1,26 | 1,28 | -0,41% | 16.673,00 |
| 04.05.2026 | 1,32 | 1,35 | 1,20 | 1,28 | -4,46% | 17.055,00 |
| 01.05.2026 | 1,40 | 1,40 | 1,28 | 1,34 | 0,75% | 19.119,00 |
| 30.04.2026 | 1,23 | 1,33 | 1,17 | 1,33 | 2,31% | 16.548,00 |
| 29.04.2026 | 1,35 | 1,35 | 1,26 | 1,30 | -5,11% | 28.950,00 |
| 28.04.2026 | 1,38 | 1,39 | 1,27 | 1,37 | -1,44% | 37.454,00 |
| 27.04.2026 | 1,23 | 1,49 | 1,21 | 1,39 | 14,88% | 95.171,00 |
| 24.04.2026 | 1,15 | 1,23 | 1,06 | 1,21 | 9,01% | 120.085,00 |
| 23.04.2026 | 1,12 | 1,16 | 1,06 | 1,11 | -3,48% | 41.374,00 |
| 22.04.2026 | 1,16 | 1,20 | 1,13 | 1,15 | 4,55% | 18.617,00 |
| 21.04.2026 | 1,22 | 1,24 | 1,09 | 1,10 | -10,57% | 39.379,00 |
| 20.04.2026 | 1,25 | 1,26 | 1,20 | 1,23 | -1,60% | 12.840,00 |
| 17.04.2026 | 1,21 | 1,27 | 1,21 | 1,25 | 3,31% | 25.397,00 |
| 16.04.2026 | 1,15 | 1,21 | 1,13 | 1,21 | 4,76% | 32.526,00 |
| 15.04.2026 | 1,15 | 1,20 | 1,08 | 1,16 | 5,00% | 35.165,00 |
| 14.04.2026 | 1,18 | 1,22 | 1,08 | 1,10 | -5,98% | 22.591,00 |
| 13.04.2026 | 1,08 | 1,26 | 1,06 | 1,17 | 5,41% | 48.341,00 |
| 10.04.2026 | 1,18 | 1,19 | 1,10 | 1,11 | -3,06% | 20.847,00 |
| 09.04.2026 | 1,27 | 1,27 | 1,15 | 1,15 | -12,60% | 24.136,00 |
| 08.04.2026 | 1,28 | 1,35 | 1,27 | 1,31 | 8,26% | 23.185,00 |
| 07.04.2026 | 1,43 | 1,49 | 1,21 | 1,21 | -14,18% | 108.302,00 |
| 06.04.2026 | 1,39 | 1,48 | 1,36 | 1,41 | 0,71% | 46.391,00 |
| 02.04.2026 | 1,10 | 1,48 | 1,06 | 1,40 | 30,23% | 161.387,00 |
| 01.04.2026 | 0,99 | 1,17 | 0,94 | 1,08 | 13,32% | 54.187,00 |
| 31.03.2026 | 0,97 | 0,97 | 0,80 | 0,95 | 5,39% | 60.570,00 |
| 30.03.2026 | 0,97 | 0,97 | 0,90 | 0,90 | -0,87% | 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 |