Solana Company Class A HSDT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,63+0,01 (+0,38 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,63 | +0,38 % | $2,70 | $2,85 | $2,58 | 481,20K |
| 2026-10-01 | $2,62 | 0,00 % | $2,64 | $2,71 | $2,51 | 377,00K |
| 2026-09-30 | $2,62 | -8,39 % | $2,93 | $2,99 | $2,33 | 1,30M |
| 2026-09-29 | $2,86 | +0,70 % | $2,87 | $2,99 | $2,85 | 184,30K |
| 2026-09-28 | $2,84 | -3,40 % | $2,88 | $3,02 | $2,79 | 221,70K |
| 2026-09-25 | $2,94 | +1,38 % | $2,99 | $3,05 | $2,81 | 284,70K |
| 2026-09-24 | $2,90 | +0,69 % | $2,93 | $2,96 | $2,81 | 408,30K |
| 2026-09-23 | $2,88 | -11,93 % | $3,24 | $3,41 | $2,87 | 644,80K |
| 2026-09-22 | $3,27 | +5,14 % | $3,11 | $3,42 | $3,08 | 1,62M |
| 2026-09-21 | $3,11 | +12,68 % | $2,93 | $3,15 | $2,86 | 1,26M |
| 2026-09-18 | $2,76 | +20,52 % | $2,36 | $2,79 | $2,30 | 1,08M |
| 2026-09-17 | $2,29 | -0,43 % | $2,32 | $2,32 | $2,24 | 491,30K |
| 2026-09-16 | $2,30 | +4,07 % | $2,20 | $2,31 | $2,19 | 654,50K |
| 2026-09-15 | $2,21 | -4,33 % | $2,30 | $2,30 | $2,15 | 394,40K |
| 2026-09-14 | $2,31 | +4,05 % | $2,20 | $2,33 | $2,17 | 452,90K |
| 2026-09-11 | $2,22 | +3,26 % | $2,17 | $2,31 | $2,17 | 208,40K |
| 2026-09-10 | $2,15 | -2,27 % | $2,11 | $2,18 | $2,11 | 287,60K |
| 2026-09-09 | $2,20 | -1,79 % | $2,28 | $2,29 | $2,19 | 292,30K |
| 2026-09-08 | $2,24 | 0,00 % | $2,26 | $2,29 | $2,19 | 222,70K |
| 2026-09-04 | $2,24 | -4,68 % | $2,25 | $2,35 | $2,20 | 242,70K |
| 2026-09-03 | $2,35 | +12,98 % | $2,13 | $2,45 | $2,05 | 1,06M |
| 2026-09-02 | $2,08 | -0,48 % | $2,07 | $2,15 | $2,04 | 260,80K |
| 2026-09-01 | $2,09 | -5,43 % | $2,19 | $2,21 | $2,07 | 309,80K |
| 2026-08-31 | $2,21 | -5,56 % | $2,31 | $2,33 | $2,20 | 253,10K |
| 2026-08-28 | $2,34 | -3,70 % | $2,42 | $2,44 | $2,26 | 395,30K |
| 2026-08-27 | $2,43 | +18,54 % | $2,09 | $2,48 | $2,08 | 1,09M |
| 2026-08-26 | $2,05 | -4,21 % | $2,13 | $2,13 | $2,01 | 260,70K |
| 2026-08-25 | $2,14 | -1,83 % | $2,13 | $2,21 | $2,08 | 489,60K |
| 2026-08-24 | $2,18 | +3,81 % | $2,15 | $2,25 | $2,13 | 386,50K |
| 2026-08-21 | $2,10 | +12,90 % | $1,93 | $2,11 | $1,89 | 783,80K |
| 2026-08-20 | $1,86 | 0,00 % | $1,89 | $1,91 | $1,80 | 304,80K |
| 2026-08-19 | $1,86 | +4,49 % | $1,78 | $1,88 | $1,77 | 228,00K |
| 2026-08-18 | $1,78 | +7,23 % | $1,64 | $1,79 | $1,62 | 185,70K |
| 2026-08-17 | $1,66 | -2,35 % | $1,70 | $1,72 | $1,65 | 122,20K |
| 2026-08-14 | $1,70 | -5,56 % | $1,81 | $1,81 | $1,69 | 137,30K |
| 2026-08-13 | $1,80 | +3,45 % | $1,74 | $1,81 | $1,74 | 139,60K |
| 2026-08-12 | $1,74 | 0,00 % | $1,75 | $1,76 | $1,73 | 85,00K |
| 2026-08-11 | $1,74 | +2,35 % | $1,70 | $1,76 | $1,70 | 62,00K |
| 2026-08-10 | $1,70 | +0,59 % | $1,73 | $1,76 | $1,69 | 149,80K |
| 2026-08-07 | $1,69 | +0,60 % | $1,69 | $1,73 | $1,68 | 64,10K |
| 2026-08-06 | $1,68 | -2,33 % | $1,72 | $1,76 | $1,66 | 35,90K |
| 2026-08-05 | $1,72 | +3,61 % | $1,64 | $1,74 | $1,63 | 146,60K |
| 2026-08-04 | $1,66 | -1,19 % | $1,63 | $1,70 | $1,63 | 143,90K |
| 2026-08-03 | $1,68 | +1,82 % | $1,65 | $1,69 | $1,63 | 92,40K |
| 2026-07-31 | $1,65 | -2,94 % | $1,69 | $1,70 | $1,64 | 29,20K |
| 2026-07-30 | $1,70 | +3,03 % | $1,67 | $1,73 | $1,67 | 99,90K |
| 2026-07-29 | $1,65 | -2,37 % | $1,69 | $1,71 | $1,63 | 62,10K |
| 2026-07-28 | $1,69 | +0,60 % | $1,67 | $1,71 | $1,61 | 128,00K |
| 2026-07-27 | $1,68 | +3,07 % | $1,70 | $1,73 | $1,64 | 183,10K |
| 2026-07-24 | $1,63 | -4,12 % | $1,68 | $1,69 | $1,62 | 124,90K |
| 2026-07-23 | $1,70 | -1,73 % | $1,69 | $1,74 | $1,69 | 91,80K |
| 2026-07-22 | $1,73 | -1,14 % | $1,74 | $1,77 | $1,72 | 69,80K |
| 2026-07-21 | $1,75 | -3,31 % | $1,84 | $1,84 | $1,74 | 117,10K |
| 2026-07-20 | $1,81 | +7,42 % | $1,69 | $1,84 | $1,69 | 236,00K |
| 2026-07-17 | $1,68 | -1,46 % | $1,66 | $1,71 | $1,64 | 72,90K |
| 2026-07-16 | $1,71 | -0,58 % | $1,69 | $1,71 | $1,67 | 177,40K |
| 2026-07-15 | $1,72 | -1,71 % | $1,78 | $1,83 | $1,71 | 174,20K |
| 2026-07-14 | $1,75 | +2,34 % | $1,74 | $1,78 | $1,71 | 114,60K |
| 2026-07-13 | $1,71 | -2,29 % | $1,72 | $1,75 | $1,66 | 227,60K |
| 2026-07-10 | $1,75 | -4,37 % | $1,87 | $1,87 | $1,73 | 146,40K |
| 2026-07-09 | $1,83 | +8,93 % | $1,71 | $1,84 | $1,68 | 364,10K |
| 2026-07-08 | $1,68 | -8,70 % | $1,80 | $1,81 | $1,68 | 191,60K |
| 2026-07-07 | $1,84 | +1,10 % | $1,83 | $1,89 | $1,79 | 232,20K |
| 2026-07-06 | $1,82 | +1,68 % | $1,78 | $1,86 | $1,72 | 224,60K |
| 2026-07-02 | $1,79 | +2,87 % | $1,80 | $1,90 | $1,77 | 281,70K |
| 2026-07-01 | $1,74 | +5,45 % | $1,68 | $1,80 | $1,66 | 344,30K |
| 2026-06-30 | $1,65 | -6,25 % | $1,72 | $1,73 | $1,62 | 265,50K |
| 2026-06-29 | $1,76 | +1,73 % | $1,69 | $1,78 | $1,66 | 326,80K |
| 2026-06-26 | $1,73 | +16,11 % | $1,45 | $1,76 | $1,45 | 444,00K |
| 2026-06-25 | $1,49 | -1,32 % | $1,54 | $1,59 | $1,44 | 486,10K |
| 2026-06-24 | $1,51 | 0,00 % | $1,51 | $1,59 | $1,48 | 245,80K |
| 2026-06-23 | $1,51 | -7,36 % | $1,60 | $1,64 | $1,51 | 467,40K |
| 2026-06-22 | $1,63 | +0,62 % | $1,64 | $1,68 | $1,57 | 235,90K |
| 2026-06-18 | $1,62 | +1,25 % | $1,61 | $1,70 | $1,58 | 645,50K |
| 2026-06-17 | $1,60 | -1,84 % | $1,61 | $1,70 | $1,57 | 326,60K |
| 2026-06-16 | $1,63 | -6,86 % | $1,77 | $1,78 | $1,61 | 283,70K |
| 2026-06-15 | $1,75 | +13,64 % | $1,62 | $1,80 | $1,57 | 535,10K |
| 2026-06-12 | $1,54 | +1,99 % | $1,51 | $1,62 | $1,49 | 385,20K |
| 2026-06-11 | $1,51 | +7,09 % | $1,42 | $1,53 | $1,42 | 190,50K |
| 2026-06-10 | $1,41 | -4,73 % | $1,46 | $1,54 | $1,41 | 215,00K |
| 2026-06-09 | $1,48 | +7,25 % | $1,38 | $1,51 | $1,37 | 524,80K |
| 2026-06-08 | $1,38 | +8,66 % | $1,35 | $1,39 | $1,32 | 206,70K |
| 2026-06-05 | $1,27 | -9,29 % | $1,37 | $1,38 | $1,18 | 1,17M |
| 2026-06-04 | $1,40 | -5,41 % | $1,47 | $1,53 | $1,35 | 844,70K |
| 2026-06-03 | $1,48 | -7,50 % | $1,59 | $1,59 | $1,46 | 571,60K |
| 2026-06-02 | $1,60 | -8,31 % | $1,80 | $1,80 | $1,56 | 793,90K |
| 2026-06-01 | $1,75 | -8,40 % | $1,91 | $1,91 | $1,71 | 731,30K |
| 2026-05-29 | $1,90 | -6,62 % | $2,08 | $2,08 | $1,90 | 333,10K |
| 2026-05-28 | $2,04 | -8,93 % | $2,21 | $2,21 | $2,01 | 276,50K |
| 2026-05-27 | $2,24 | -2,61 % | $2,29 | $2,30 | $2,21 | 237,00K |