Socket Mobile, Inc. SCKT
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$0,5400+0,09 (+20,99 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,54 | +20,00 % | $0,51 | $0,59 | $0,48 | 118,23M |
| 2026-09-30 | $0,45 | 0,00 % | $0,46 | $0,46 | $0,45 | 29,50K |
| 2026-09-29 | $0,45 | 0,00 % | $0,44 | $0,47 | $0,44 | 39,60K |
| 2026-09-28 | $0,45 | -6,25 % | $0,46 | $0,48 | $0,45 | 39,10K |
| 2026-09-25 | $0,48 | -2,04 % | $0,50 | $0,50 | $0,47 | 56,70K |
| 2026-09-24 | $0,49 | -3,92 % | $0,53 | $0,53 | $0,48 | 94,40K |
| 2026-09-23 | $0,51 | -5,56 % | $0,54 | $0,54 | $0,51 | 41,40K |
| 2026-09-22 | $0,54 | +1,89 % | $0,52 | $0,56 | $0,51 | 99,10K |
| 2026-09-21 | $0,53 | +1,92 % | $0,50 | $0,54 | $0,50 | 75,50K |
| 2026-09-18 | $0,52 | +1,96 % | $0,52 | $0,54 | $0,51 | 11,50K |
| 2026-09-17 | $0,51 | +2,00 % | $0,51 | $0,54 | $0,50 | 87,10K |
| 2026-09-16 | $0,50 | +2,04 % | $0,51 | $0,52 | $0,48 | 72,90K |
| 2026-09-15 | $0,49 | -2,00 % | $0,50 | $0,52 | $0,48 | 72,00K |
| 2026-09-14 | $0,50 | -3,85 % | $0,54 | $0,55 | $0,50 | 49,10K |
| 2026-09-11 | $0,52 | -3,70 % | $0,54 | $0,59 | $0,52 | 39,30K |
| 2026-09-10 | $0,54 | +3,85 % | $0,52 | $0,56 | $0,52 | 25,30K |
| 2026-09-09 | $0,52 | -8,77 % | $0,56 | $0,58 | $0,52 | 118,60K |
| 2026-09-08 | $0,57 | -6,56 % | $0,61 | $0,61 | $0,57 | 85,20K |
| 2026-09-04 | $0,61 | -3,17 % | $0,63 | $0,65 | $0,60 | 38,00K |
| 2026-09-03 | $0,63 | +3,28 % | $0,61 | $0,63 | $0,59 | 109,70K |
| 2026-09-02 | $0,61 | +1,67 % | $0,61 | $0,61 | $0,59 | 81,60K |
| 2026-09-01 | $0,60 | -6,25 % | $0,62 | $0,63 | $0,59 | 302,00K |
| 2026-08-31 | $0,64 | -3,03 % | $0,66 | $0,66 | $0,62 | 61,90K |
| 2026-08-28 | $0,66 | -8,33 % | $0,71 | $0,75 | $0,66 | 172,70K |
| 2026-08-27 | $0,72 | -7,69 % | $0,78 | $0,78 | $0,70 | 268,00K |
| 2026-08-26 | $0,78 | +16,42 % | $0,67 | $0,78 | $0,67 | 963,90K |
| 2026-08-25 | $0,67 | +4,69 % | $0,64 | $0,70 | $0,61 | 906,50K |
| 2026-08-24 | $0,64 | -4,48 % | $0,69 | $0,69 | $0,61 | 584,00K |
| 2026-08-21 | $0,67 | +3,08 % | $0,66 | $0,70 | $0,63 | 335,60K |
| 2026-08-20 | $0,65 | -4,41 % | $0,69 | $0,72 | $0,63 | 455,10K |
| 2026-08-19 | $0,68 | -6,85 % | $0,70 | $0,79 | $0,66 | 567,30K |
| 2026-08-18 | $0,73 | -20,65 % | $0,82 | $0,83 | $0,69 | 887,00K |
| 2026-08-17 | $0,92 | -21,37 % | $1,13 | $1,23 | $0,86 | 1,26M |
| 2026-08-14 | $1,17 | -13,97 % | $1,30 | $1,38 | $1,11 | 1,12M |
| 2026-08-13 | $1,36 | -16,56 % | $1,63 | $1,77 | $1,36 | 6,24M |
| 2026-08-12 | $1,63 | +17,27 % | $1,41 | $2,18 | $1,30 | 24,85M |
| 2026-08-11 | $1,39 | -34,74 % | $1,31 | $1,59 | $1,15 | 13,75M |
| 2026-08-10 | $2,13 | +446,15 % | $2,61 | $2,79 | $1,38 | 221,02M |
| 2026-08-07 | $0,39 | 0,00 % | $0,39 | $0,41 | $0,39 | 101,10K |
| 2026-08-06 | $0,39 | -2,50 % | $0,41 | $0,43 | $0,39 | 79,90K |
| 2026-08-05 | $0,40 | -2,44 % | $0,41 | $0,41 | $0,40 | 162,40K |
| 2026-08-04 | $0,41 | 0,00 % | $0,41 | $0,42 | $0,38 | 154,60K |
| 2026-08-03 | $0,41 | +2,50 % | $0,41 | $0,41 | $0,40 | 322,60K |
| 2026-07-31 | $0,40 | -11,11 % | $0,46 | $0,46 | $0,40 | 98,00K |
| 2026-07-30 | $0,45 | -6,25 % | $0,48 | $0,48 | $0,42 | 198,30K |
| 2026-07-29 | $0,48 | +2,13 % | $0,49 | $0,50 | $0,47 | 64,40K |
| 2026-07-28 | $0,47 | -2,08 % | $0,48 | $0,48 | $0,47 | 58,80K |
| 2026-07-27 | $0,48 | +2,13 % | $0,48 | $0,48 | $0,47 | 22,30K |
| 2026-07-24 | $0,47 | -4,08 % | $0,51 | $0,51 | $0,47 | 15,00K |
| 2026-07-23 | $0,49 | +2,08 % | $0,48 | $0,50 | $0,48 | 121,20K |
| 2026-07-22 | $0,48 | 0,00 % | $0,49 | $0,50 | $0,48 | 37,30K |
| 2026-07-21 | $0,48 | -4,00 % | $0,49 | $0,49 | $0,48 | 12,50K |
| 2026-07-20 | $0,50 | -1,96 % | $0,52 | $0,52 | $0,47 | 103,90K |
| 2026-07-17 | $0,51 | 0,00 % | $0,52 | $0,52 | $0,50 | 5,40K |
| 2026-07-16 | $0,51 | -3,77 % | $0,52 | $0,54 | $0,50 | 22,90K |
| 2026-07-15 | $0,53 | -1,85 % | $0,53 | $0,57 | $0,49 | 182,60K |
| 2026-07-14 | $0,54 | -1,82 % | $0,54 | $0,54 | $0,53 | 14,40K |
| 2026-07-13 | $0,55 | +1,85 % | $0,55 | $0,55 | $0,53 | 62,10K |
| 2026-07-10 | $0,54 | -3,57 % | $0,56 | $0,57 | $0,54 | 75,50K |
| 2026-07-09 | $0,56 | -5,08 % | $0,60 | $0,60 | $0,55 | 74,30K |
| 2026-07-08 | $0,59 | +3,51 % | $0,57 | $0,59 | $0,54 | 121,00K |
| 2026-07-07 | $0,57 | -3,39 % | $0,59 | $0,62 | $0,54 | 290,80K |
| 2026-07-06 | $0,59 | -4,84 % | $0,60 | $0,64 | $0,59 | 78,90K |
| 2026-07-02 | $0,62 | -6,06 % | $0,67 | $0,68 | $0,60 | 229,50K |
| 2026-07-01 | $0,66 | +10,00 % | $0,64 | $0,67 | $0,61 | 458,20K |
| 2026-06-30 | $0,60 | +3,45 % | $0,56 | $0,64 | $0,56 | 567,30K |
| 2026-06-29 | $0,58 | -4,92 % | $0,59 | $0,62 | $0,57 | 40,30K |
| 2026-06-26 | $0,61 | +1,67 % | $0,59 | $0,65 | $0,59 | 41,70K |
| 2026-06-25 | $0,60 | -4,76 % | $0,62 | $0,65 | $0,56 | 135,90K |
| 2026-06-24 | $0,63 | +6,78 % | $0,60 | $0,69 | $0,60 | 172,50K |
| 2026-06-23 | $0,59 | -6,35 % | $0,62 | $0,67 | $0,54 | 225,90K |
| 2026-06-22 | $0,63 | -10,00 % | $0,69 | $0,75 | $0,63 | 121,80K |
| 2026-06-18 | $0,70 | -20,45 % | $0,89 | $0,90 | $0,70 | 520,40K |
| 2026-06-17 | $0,88 | -2,22 % | $0,91 | $0,95 | $0,87 | 601,90K |
| 2026-06-16 | $0,90 | +2,27 % | $0,87 | $0,92 | $0,84 | 434,00K |
| 2026-06-15 | $0,88 | -3,30 % | $0,93 | $0,94 | $0,88 | 178,50K |
| 2026-06-12 | $0,91 | -2,15 % | $0,93 | $0,99 | $0,91 | 207,40K |
| 2026-06-11 | $0,93 | -2,11 % | $0,93 | $0,94 | $0,90 | 231,90K |
| 2026-06-10 | $0,95 | +13,10 % | $0,88 | $0,98 | $0,85 | 1,04M |
| 2026-06-09 | $0,84 | -2,33 % | $0,91 | $0,93 | $0,83 | 560,90K |
| 2026-06-08 | $0,86 | -2,27 % | $0,87 | $0,89 | $0,85 | 138,70K |
| 2026-06-05 | $0,88 | -2,22 % | $0,91 | $0,95 | $0,88 | 209,80K |
| 2026-06-04 | $0,90 | -2,17 % | $0,91 | $0,93 | $0,89 | 123,50K |
| 2026-06-03 | $0,92 | +2,22 % | $0,93 | $0,98 | $0,89 | 272,50K |
| 2026-06-02 | $0,90 | -4,26 % | $0,93 | $0,97 | $0,90 | 174,60K |
| 2026-06-01 | $0,94 | -2,08 % | $0,96 | $0,96 | $0,90 | 180,80K |
| 2026-05-29 | $0,96 | +3,23 % | $0,93 | $0,99 | $0,90 | 510,50K |
| 2026-05-28 | $0,93 | +5,68 % | $0,88 | $0,96 | $0,85 | 464,70K |
| 2026-05-27 | $0,88 | +6,02 % | $0,83 | $0,98 | $0,81 | 564,80K |
| 2026-05-26 | $0,83 | -2,35 % | $0,85 | $0,85 | $0,83 | 21,50K |