0,161$
-1,23%
Echtzeit-Aktienkurs Sonoma Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Sonoma Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 2,41 | 2,58 | 2,40 | 2,40 | -0,41% | 17.691,00 |
| 16.03.2026 | 2,46 | 2,48 | 2,40 | 2,41 | -1,83% | 7.972,00 |
| 13.03.2026 | 2,51 | 2,51 | 2,43 | 2,46 | 0,20% | 2.483,00 |
| 12.03.2026 | 2,39 | 2,50 | 2,39 | 2,45 | 2,94% | 10.060,00 |
| 11.03.2026 | 2,56 | 2,59 | 2,33 | 2,38 | -8,81% | 18.072,00 |
| 10.03.2026 | 2,57 | 2,64 | 2,52 | 2,61 | 4,40% | 5.234,00 |
| 09.03.2026 | 2,33 | 2,58 | 2,33 | 2,50 | 5,04% | 10.402,00 |
| 06.03.2026 | 2,52 | 2,60 | 2,30 | 2,38 | -8,67% | 33.736,00 |
| 05.03.2026 | 2,77 | 2,77 | 2,45 | 2,61 | -6,93% | 47.099,00 |
| 04.03.2026 | 2,73 | 2,80 | 2,69 | 2,80 | 1,82% | 11.315,00 |
| 03.03.2026 | 2,84 | 2,84 | 2,65 | 2,75 | -3,17% | 17.337,00 |
| 02.03.2026 | 3,06 | 3,06 | 2,83 | 2,84 | -2,07% | 6.203,00 |
| 27.02.2026 | 2,90 | 2,93 | 2,90 | 2,90 | -1,02% | 2.809,00 |
| 26.02.2026 | 2,88 | 2,98 | 2,88 | 2,93 | 2,27% | 7.337,00 |
| 25.02.2026 | 2,90 | 2,90 | 2,83 | 2,87 | 0,88% | 2.202,00 |
| 24.02.2026 | 2,84 | 2,94 | 2,83 | 2,84 | 0,00% | 1.828,00 |
| 23.02.2026 | 2,88 | 2,92 | 2,84 | 2,84 | -3,40% | 1.522,00 |
| 20.02.2026 | 2,84 | 2,98 | 2,84 | 2,94 | 3,52% | 7.927,00 |
| 19.02.2026 | 2,77 | 2,84 | 2,77 | 2,84 | 1,07% | 1.322,00 |
| 18.02.2026 | 2,81 | 2,88 | 2,76 | 2,81 | -0,71% | 5.825,00 |
| 17.02.2026 | 2,75 | 2,88 | 2,75 | 2,83 | 2,91% | 13.811,00 |
| 13.02.2026 | 2,76 | 2,79 | 2,72 | 2,75 | 0,00% | 7.494,00 |
| 12.02.2026 | 2,83 | 2,85 | 2,69 | 2,75 | -3,51% | 8.682,00 |
| 11.02.2026 | 2,82 | 2,90 | 2,69 | 2,85 | 1,42% | 34.537,00 |
| 10.02.2026 | 2,96 | 3,11 | 2,80 | 2,81 | -3,44% | 107.069,00 |
| 09.02.2026 | 3,03 | 3,10 | 2,87 | 2,91 | -3,96% | 27.618,00 |
| 06.02.2026 | 3,00 | 3,16 | 2,91 | 3,03 | -0,98% | 17.294,00 |
| 05.02.2026 | 3,18 | 3,19 | 3,05 | 3,06 | -4,38% | 18.137,00 |
| 04.02.2026 | 3,23 | 3,25 | 3,05 | 3,20 | -0,93% | 17.592,00 |
| 03.02.2026 | 3,21 | 3,24 | 3,11 | 3,23 | 0,62% | 17.921,00 |
| 02.02.2026 | 3,30 | 3,30 | 3,20 | 3,21 | -2,13% | 15.490,00 |
| 30.01.2026 | 3,34 | 3,34 | 3,25 | 3,28 | -1,80% | 4.874,00 |
| 29.01.2026 | 3,40 | 3,40 | 3,33 | 3,34 | -1,47% | 5.970,00 |
| 28.01.2026 | 3,46 | 3,46 | 3,28 | 3,39 | 0,00% | 4.705,00 |
| 27.01.2026 | 3,43 | 3,46 | 3,31 | 3,39 | -0,88% | 7.370,00 |
| 26.01.2026 | 3,38 | 3,46 | 3,36 | 3,42 | -0,29% | 13.725,00 |
| 23.01.2026 | 3,48 | 3,48 | 3,35 | 3,43 | -0,29% | 8.597,00 |
| 22.01.2026 | 3,32 | 3,57 | 3,30 | 3,44 | 5,20% | 27.154,00 |
| 21.01.2026 | 3,30 | 3,32 | 3,26 | 3,27 | -0,91% | 2.639,00 |
| 20.01.2026 | 3,26 | 3,40 | 3,25 | 3,30 | 0,30% | 11.238,00 |
| 16.01.2026 | 3,21 | 3,40 | 3,21 | 3,29 | 0,61% | 8.914,00 |
| 15.01.2026 | 3,31 | 3,42 | 3,25 | 3,27 | -0,30% | 6.676,00 |
| 14.01.2026 | 3,35 | 3,37 | 3,27 | 3,28 | -1,80% | 11.782,00 |
| 13.01.2026 | 3,44 | 3,44 | 3,20 | 3,34 | -2,62% | 15.944,00 |
| 12.01.2026 | 3,60 | 3,61 | 3,43 | 3,43 | -6,03% | 21.297,00 |
| 09.01.2026 | 3,76 | 3,78 | 3,65 | 3,65 | -3,44% | 38.648,00 |
| 08.01.2026 | 3,84 | 3,85 | 3,70 | 3,78 | 0,27% | 13.321,00 |
| 07.01.2026 | 3,78 | 3,84 | 3,74 | 3,77 | -0,79% | 7.359,00 |
| 06.01.2026 | 3,74 | 3,86 | 3,74 | 3,80 | 1,89% | 15.924,00 |
| 05.01.2026 | 3,65 | 3,89 | 3,65 | 3,73 | 2,46% | 29.181,00 |
| 02.01.2026 | 3,53 | 3,68 | 3,53 | 3,64 | 0,00% | 15.665,00 |
| 31.12.2025 | 3,61 | 3,68 | 3,53 | 3,64 | 0,64% | 14.340,00 |
| 30.12.2025 | 3,49 | 3,64 | 3,49 | 3,62 | 1,60% | 7.388,00 |
| 29.12.2025 | 3,61 | 3,79 | 3,56 | 3,56 | -1,39% | 36.639,00 |
| 26.12.2025 | 3,60 | 3,68 | 3,46 | 3,61 | -0,82% | 32.400,00 |
| 24.12.2025 | 3,62 | 3,64 | 3,60 | 3,64 | 1,68% | 7.137,00 |
| 23.12.2025 | 3,73 | 3,73 | 3,55 | 3,58 | -3,24% | 28.037,00 |
| 22.12.2025 | 3,59 | 3,80 | 3,52 | 3,70 | 3,64% | 33.193,00 |
| 19.12.2025 | 3,66 | 3,71 | 3,55 | 3,57 | -0,83% | 13.007,00 |
| 18.12.2025 | 3,42 | 3,70 | 3,42 | 3,60 | 1,41% | 18.889,00 |
| 17.12.2025 | 3,38 | 3,64 | 3,38 | 3,55 | 5,03% | 42.762,00 |
| 16.12.2025 | 3,41 | 3,52 | 3,25 | 3,38 | -0,88% | 47.674,00 |
| 15.12.2025 | 3,70 | 3,70 | 3,31 | 3,41 | -5,01% | 38.953,00 |
| 12.12.2025 | 3,68 | 3,85 | 3,56 | 3,59 | -3,23% | 30.481,00 |
| 11.12.2025 | 3,68 | 3,95 | 3,53 | 3,71 | -1,20% | 19.064,00 |
| 10.12.2025 | 3,53 | 3,81 | 3,45 | 3,76 | 3,73% | 15.486,00 |
| 09.12.2025 | 3,55 | 3,89 | 3,55 | 3,62 | 3,28% | 67.888,00 |
| 08.12.2025 | 3,53 | 3,58 | 3,47 | 3,51 | 0,43% | 21.611,00 |
| 05.12.2025 | 3,46 | 3,90 | 3,46 | 3,49 | -2,24% | 42.360,00 |
| 04.12.2025 | 3,24 | 3,61 | 3,19 | 3,57 | 12,97% | 31.933,00 |
| 03.12.2025 | 3,32 | 3,33 | 3,14 | 3,16 | -0,32% | 12.439,00 |
| 02.12.2025 | 3,22 | 3,36 | 3,16 | 3,17 | -1,55% | 8.561,00 |
| 01.12.2025 | 3,30 | 3,46 | 3,20 | 3,22 | -3,30% | 17.230,00 |
| 28.11.2025 | 3,19 | 3,35 | 3,19 | 3,33 | 2,78% | 16.159,00 |
| 26.11.2025 | 3,31 | 3,35 | 3,15 | 3,24 | -0,92% | 7.719,00 |
| 25.11.2025 | 3,15 | 3,33 | 3,15 | 3,27 | 1,87% | 6.908,00 |
| 24.11.2025 | 3,22 | 3,37 | 3,16 | 3,21 | 0,31% | 11.503,00 |
| 21.11.2025 | 3,26 | 3,51 | 3,16 | 3,20 | -1,84% | 66.793,00 |
| 20.11.2025 | 3,45 | 3,57 | 3,26 | 3,26 | -2,40% | 19.391,00 |
| 19.11.2025 | 3,44 | 3,46 | 3,25 | 3,34 | -5,38% | 24.213,00 |
| 18.11.2025 | 3,40 | 3,65 | 3,40 | 3,53 | -2,49% | 15.607,00 |
| 17.11.2025 | 3,45 | 3,65 | 3,45 | 3,62 | 5,23% | 7.426,00 |
| 14.11.2025 | 3,48 | 3,53 | 3,37 | 3,44 | -2,82% | 8.880,00 |
| 13.11.2025 | 3,67 | 3,78 | 3,53 | 3,54 | -3,80% | 32.370,00 |
| 12.11.2025 | 3,73 | 3,73 | 3,47 | 3,68 | -1,47% | 7.593,00 |
| 11.11.2025 | 3,62 | 3,76 | 3,62 | 3,74 | 2,33% | 15.508,00 |
| 10.11.2025 | 3,67 | 3,72 | 3,60 | 3,65 | -0,82% | 7.937,00 |
| 07.11.2025 | 3,59 | 3,69 | 3,58 | 3,68 | 0,82% | 18.081,00 |
| 06.11.2025 | 3,71 | 3,84 | 3,55 | 3,65 | -2,93% | 24.908,00 |
| 05.11.2025 | 3,87 | 3,88 | 3,66 | 3,76 | 0,00% | 23.642,00 |
| 04.11.2025 | 3,78 | 3,84 | 3,37 | 3,76 | -0,53% | 213.676,00 |
| 03.11.2025 | 3,97 | 3,97 | 3,76 | 3,78 | -4,06% | 17.472,00 |
| 31.10.2025 | 3,90 | 4,01 | 3,88 | 3,94 | -0,25% | 8.030,00 |
| 30.10.2025 | 3,95 | 4,00 | 3,85 | 3,95 | -1,25% | 17.334,00 |
| 29.10.2025 | 3,81 | 4,10 | 3,73 | 4,00 | 4,44% | 64.319,00 |
| 28.10.2025 | 3,96 | 3,96 | 3,74 | 3,83 | -4,25% | 13.180,00 |
| 27.10.2025 | 4,00 | 4,02 | 3,88 | 4,00 | 3,63% | 33.236,00 |
| 24.10.2025 | 3,71 | 4,00 | 3,70 | 3,86 | 4,89% | 14.053,00 |
| 23.10.2025 | 3,68 | 3,77 | 3,57 | 3,68 | 0,00% | 38.025,00 |
| 22.10.2025 | 3,84 | 3,84 | 3,68 | 3,68 | -5,40% | 19.719,00 |