Soluna Holdings, Inc. SLNH
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$1,07-0,07 (-6,58 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1,06 | -7,02 % | $1,14 | $1,14 | $1,04 | 2,93M |
| 2026-09-30 | $1,14 | -2,56 % | $1,19 | $1,21 | $1,13 | 4,07M |
| 2026-09-29 | $1,17 | -0,85 % | $1,18 | $1,19 | $1,15 | 4,00M |
| 2026-09-28 | $1,18 | -3,28 % | $1,21 | $1,22 | $1,16 | 5,03M |
| 2026-09-25 | $1,22 | -2,40 % | $1,25 | $1,26 | $1,19 | 6,09M |
| 2026-09-24 | $1,25 | +0,81 % | $1,21 | $1,27 | $1,21 | 5,62M |
| 2026-09-23 | $1,24 | -3,12 % | $1,26 | $1,28 | $1,24 | 6,16M |
| 2026-09-22 | $1,28 | 0,00 % | $1,27 | $1,30 | $1,24 | 7,25M |
| 2026-09-21 | $1,28 | +1,59 % | $1,30 | $1,32 | $1,26 | 9,24M |
| 2026-09-18 | $1,26 | +5,88 % | $1,20 | $1,28 | $1,20 | 15,98M |
| 2026-09-17 | $1,19 | +6,25 % | $1,22 | $1,24 | $1,18 | 6,17M |
| 2026-09-16 | $1,12 | -0,88 % | $1,14 | $1,16 | $1,11 | 4,66M |
| 2026-09-15 | $1,13 | -1,74 % | $1,16 | $1,16 | $1,10 | 4,97M |
| 2026-09-14 | $1,15 | -3,36 % | $1,12 | $1,19 | $1,11 | 5,90M |
| 2026-09-11 | $1,19 | +2,59 % | $1,19 | $1,23 | $1,17 | 5,87M |
| 2026-09-10 | $1,16 | -6,45 % | $1,19 | $1,22 | $1,16 | 5,06M |
| 2026-09-09 | $1,24 | -2,36 % | $1,28 | $1,32 | $1,22 | 6,77M |
| 2026-09-08 | $1,27 | +5,83 % | $1,21 | $1,33 | $1,21 | 11,52M |
| 2026-09-04 | $1,20 | 0,00 % | $1,16 | $1,22 | $1,16 | 4,85M |
| 2026-09-03 | $1,20 | +11,11 % | $1,11 | $1,26 | $1,11 | 13,65M |
| 2026-09-02 | $1,08 | +2,86 % | $1,04 | $1,10 | $1,04 | 5,45M |
| 2026-09-01 | $1,05 | -2,78 % | $1,04 | $1,09 | $1,04 | 7,19M |
| 2026-08-31 | $1,08 | -2,70 % | $1,10 | $1,11 | $1,06 | 7,16M |
| 2026-08-28 | $1,11 | -6,72 % | $1,21 | $1,21 | $1,10 | 8,51M |
| 2026-08-27 | $1,19 | +2,59 % | $1,19 | $1,21 | $1,15 | 11,14M |
| 2026-08-26 | $1,16 | -5,69 % | $1,20 | $1,21 | $1,13 | 9,39M |
| 2026-08-25 | $1,23 | +6,96 % | $1,20 | $1,31 | $1,18 | 14,63M |
| 2026-08-24 | $1,15 | -2,54 % | $1,17 | $1,21 | $1,13 | 8,82M |
| 2026-08-21 | $1,18 | -0,84 % | $1,20 | $1,27 | $1,15 | 8,97M |
| 2026-08-20 | $1,19 | -0,83 % | $1,21 | $1,24 | $1,15 | 9,01M |
| 2026-08-19 | $1,20 | +2,56 % | $1,20 | $1,22 | $1,10 | 11,11M |
| 2026-08-18 | $1,17 | -12,03 % | $1,28 | $1,32 | $1,15 | 13,10M |
| 2026-08-17 | $1,33 | +1,53 % | $1,26 | $1,34 | $1,25 | 8,99M |
| 2026-08-14 | $1,31 | +0,77 % | $1,26 | $1,34 | $1,23 | 11,73M |
| 2026-08-13 | $1,30 | -3,70 % | $1,33 | $1,44 | $1,25 | 14,12M |
| 2026-08-12 | $1,35 | +6,30 % | $1,32 | $1,38 | $1,30 | 9,37M |
| 2026-08-11 | $1,27 | +5,83 % | $1,20 | $1,30 | $1,20 | 5,86M |
| 2026-08-10 | $1,20 | +2,56 % | $1,18 | $1,21 | $1,15 | 7,15M |
| 2026-08-07 | $1,17 | +0,86 % | $1,18 | $1,20 | $1,09 | 9,14M |
| 2026-08-06 | $1,16 | -1,69 % | $1,16 | $1,20 | $1,13 | 6,25M |
| 2026-08-05 | $1,18 | -2,48 % | $1,21 | $1,23 | $1,17 | 4,94M |
| 2026-08-04 | $1,21 | -0,82 % | $1,24 | $1,27 | $1,18 | 11,97M |
| 2026-08-03 | $1,22 | 0,00 % | $1,20 | $1,27 | $1,14 | 12,71M |
| 2026-07-31 | $1,22 | -6,15 % | $1,34 | $1,37 | $1,20 | 15,02M |
| 2026-07-30 | $1,30 | +14,04 % | $1,21 | $1,36 | $1,21 | 20,76M |
| 2026-07-29 | $1,14 | -6,56 % | $1,24 | $1,26 | $1,12 | 9,07M |
| 2026-07-28 | $1,22 | -0,81 % | $1,20 | $1,24 | $1,12 | 7,41M |
| 2026-07-27 | $1,23 | -2,38 % | $1,27 | $1,31 | $1,17 | 7,55M |
| 2026-07-24 | $1,26 | -4,55 % | $1,32 | $1,33 | $1,24 | 6,97M |
| 2026-07-23 | $1,32 | +1,54 % | $1,26 | $1,36 | $1,25 | 8,62M |
| 2026-07-22 | $1,30 | -5,11 % | $1,33 | $1,41 | $1,30 | 10,26M |
| 2026-07-21 | $1,37 | +0,74 % | $1,38 | $1,43 | $1,34 | 17,92M |
| 2026-07-20 | $1,36 | +20,35 % | $1,19 | $1,42 | $1,18 | 24,47M |
| 2026-07-17 | $1,13 | +2,73 % | $1,06 | $1,18 | $1,03 | 11,32M |
| 2026-07-16 | $1,10 | -0,90 % | $1,11 | $1,12 | $1,05 | 13,45M |
| 2026-07-15 | $1,11 | -0,89 % | $1,16 | $1,17 | $1,06 | 9,95M |
| 2026-07-14 | $1,12 | 0,00 % | $1,14 | $1,16 | $1,07 | 12,45M |
| 2026-07-13 | $1,12 | -11,11 % | $1,22 | $1,26 | $1,11 | 12,58M |
| 2026-07-10 | $1,26 | -3,08 % | $1,29 | $1,30 | $1,24 | 10,65M |
| 2026-07-09 | $1,30 | 0,00 % | $1,32 | $1,40 | $1,30 | 23,80M |
| 2026-07-08 | $1,30 | +11,11 % | $1,16 | $1,31 | $1,15 | 18,66M |
| 2026-07-07 | $1,17 | -8,59 % | $1,25 | $1,26 | $1,16 | 15,55M |
| 2026-07-06 | $1,28 | +7,56 % | $1,22 | $1,40 | $1,21 | 23,76M |
| 2026-07-02 | $1,19 | -5,56 % | $1,30 | $1,33 | $1,19 | 14,79M |
| 2026-07-01 | $1,26 | -6,67 % | $1,31 | $1,39 | $1,24 | 14,63M |
| 2026-06-30 | $1,35 | -3,57 % | $1,40 | $1,43 | $1,34 | 10,23M |
| 2026-06-29 | $1,40 | -2,10 % | $1,41 | $1,46 | $1,35 | 11,41M |
| 2026-06-26 | $1,43 | -0,69 % | $1,37 | $1,44 | $1,31 | 39,06M |
| 2026-06-25 | $1,44 | +5,11 % | $1,46 | $1,48 | $1,24 | 26,91M |
| 2026-06-24 | $1,37 | -14,91 % | $1,59 | $1,61 | $1,35 | 22,04M |
| 2026-06-23 | $1,61 | -3,59 % | $1,53 | $1,69 | $1,52 | 14,86M |
| 2026-06-22 | $1,67 | -2,91 % | $1,71 | $1,82 | $1,63 | 16,90M |
| 2026-06-18 | $1,72 | -2,82 % | $1,82 | $1,85 | $1,64 | 18,82M |
| 2026-06-17 | $1,77 | +0,57 % | $1,72 | $1,89 | $1,68 | 18,84M |
| 2026-06-16 | $1,76 | +13,55 % | $1,54 | $1,86 | $1,51 | 31,46M |
| 2026-06-15 | $1,55 | +4,73 % | $1,61 | $1,71 | $1,55 | 22,40M |
| 2026-06-12 | $1,48 | +4,23 % | $1,43 | $1,62 | $1,42 | 19,15M |
| 2026-06-11 | $1,42 | +3,65 % | $1,39 | $1,47 | $1,34 | 9,84M |
| 2026-06-10 | $1,37 | -3,52 % | $1,38 | $1,52 | $1,37 | 11,86M |
| 2026-06-09 | $1,42 | +3,65 % | $1,46 | $1,55 | $1,29 | 20,97M |
| 2026-06-08 | $1,37 | +2,24 % | $1,43 | $1,44 | $1,28 | 15,59M |
| 2026-06-05 | $1,34 | -11,26 % | $1,49 | $1,49 | $1,25 | 22,69M |
| 2026-06-04 | $1,51 | -1,95 % | $1,51 | $1,57 | $1,48 | 13,50M |
| 2026-06-03 | $1,54 | -6,67 % | $1,66 | $1,77 | $1,48 | 22,23M |
| 2026-06-02 | $1,65 | -1,20 % | $1,61 | $1,73 | $1,61 | 21,87M |
| 2026-06-01 | $1,67 | -1,76 % | $1,65 | $1,75 | $1,56 | 21,81M |
| 2026-05-29 | $1,70 | -7,10 % | $1,79 | $1,80 | $1,65 | 17,92M |
| 2026-05-28 | $1,83 | -1,61 % | $1,82 | $1,91 | $1,72 | 23,53M |
| 2026-05-27 | $1,86 | -3,63 % | $1,98 | $1,98 | $1,79 | 25,59M |
| 2026-05-26 | $1,93 | +12,87 % | $1,85 | $2,14 | $1,82 | 38,02M |