Solesence, Inc SLSN
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$0,8350+0,02 (+1,83 %)
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 | $0,83 | +1,83 % | $0,83 | $0,83 | $0,83 | 2,60K |
| 2026-09-30 | $0,82 | 0,00 % | $0,81 | $0,83 | $0,81 | 9,30K |
| 2026-09-29 | $0,82 | -1,20 % | $0,82 | $0,86 | $0,82 | 15,60K |
| 2026-09-28 | $0,83 | 0,00 % | $0,81 | $0,86 | $0,81 | 7,60K |
| 2026-09-25 | $0,83 | +2,47 % | $0,80 | $0,86 | $0,80 | 35,10K |
| 2026-09-24 | $0,81 | -1,22 % | $0,81 | $0,82 | $0,81 | 10,90K |
| 2026-09-23 | $0,82 | +1,23 % | $0,81 | $0,82 | $0,81 | 5,10K |
| 2026-09-22 | $0,81 | 0,00 % | $0,80 | $0,88 | $0,80 | 22,80K |
| 2026-09-21 | $0,81 | +1,25 % | $0,90 | $0,90 | $0,80 | 12,30K |
| 2026-09-18 | $0,80 | -2,44 % | $0,81 | $0,97 | $0,80 | 27,80K |
| 2026-09-17 | $0,82 | -6,82 % | $0,86 | $0,86 | $0,82 | 16,50K |
| 2026-09-16 | $0,88 | +7,32 % | $0,81 | $0,88 | $0,81 | 9,10K |
| 2026-09-15 | $0,82 | +1,23 % | $0,81 | $0,88 | $0,81 | 6,90K |
| 2026-09-14 | $0,81 | 0,00 % | $0,79 | $0,98 | $0,78 | 57,50K |
| 2026-09-11 | $0,81 | -2,41 % | $0,79 | $0,84 | $0,79 | 17,10K |
| 2026-09-10 | $0,83 | +2,47 % | $0,79 | $0,97 | $0,79 | 37,60K |
| 2026-09-09 | $0,81 | -6,90 % | $0,80 | $0,97 | $0,80 | 22,70K |
| 2026-09-08 | $0,87 | +2,35 % | $0,82 | $0,93 | $0,82 | 12,00K |
| 2026-09-04 | $0,85 | -1,16 % | $0,85 | $0,85 | $0,83 | 7,90K |
| 2026-09-03 | $0,86 | -5,49 % | $0,89 | $1,02 | $0,85 | 41,50K |
| 2026-09-02 | $0,91 | 0,00 % | $0,91 | $0,94 | $0,91 | 6,00K |
| 2026-09-01 | $0,91 | +1,11 % | $0,96 | $0,96 | $0,91 | 7,60K |
| 2026-08-31 | $0,90 | -5,26 % | $0,93 | $0,98 | $0,90 | 20,60K |
| 2026-08-28 | $0,95 | 0,00 % | $0,95 | $0,99 | $0,95 | 5,10K |
| 2026-08-27 | $0,95 | 0,00 % | $0,94 | $0,98 | $0,94 | 7,50K |
| 2026-08-26 | $0,95 | +1,06 % | $0,93 | $1,10 | $0,93 | 17,00K |
| 2026-08-25 | $0,94 | 0,00 % | $0,92 | $0,97 | $0,92 | 6,40K |
| 2026-08-24 | $0,94 | -1,05 % | $0,93 | $0,97 | $0,93 | 6,50K |
| 2026-08-21 | $0,95 | -4,04 % | $0,97 | $1,02 | $0,93 | 11,80K |
| 2026-08-20 | $0,99 | +5,32 % | $0,80 | $1,02 | $0,80 | 20,20K |
| 2026-08-19 | $0,94 | +5,62 % | $0,95 | $1,10 | $0,90 | 43,70K |
| 2026-08-18 | $0,89 | -5,32 % | $0,95 | $0,95 | $0,82 | 20,80K |
| 2026-08-17 | $0,94 | -7,84 % | $1,02 | $1,02 | $0,94 | 9,20K |
| 2026-08-14 | $1,02 | +0,99 % | $1,02 | $1,05 | $1,02 | 2,90K |
| 2026-08-13 | $1,01 | -3,81 % | $1,07 | $1,07 | $0,99 | 10,70K |
| 2026-08-12 | $1,05 | +2,94 % | $1,07 | $1,08 | $0,93 | 30,30K |
| 2026-08-11 | $1,02 | -1,92 % | $0,99 | $1,06 | $0,93 | 58,40K |
| 2026-08-10 | $1,04 | -2,80 % | $1,05 | $1,14 | $1,03 | 42,30K |
| 2026-08-07 | $1,07 | +3,88 % | $1,05 | $1,08 | $1,05 | 8,80K |
| 2026-08-06 | $1,03 | -3,74 % | $1,05 | $1,05 | $1,02 | 4,10K |
| 2026-08-05 | $1,07 | +0,94 % | $1,10 | $1,12 | $1,02 | 20,20K |
| 2026-08-04 | $1,06 | +7,07 % | $1,02 | $1,14 | $1,00 | 49,90K |
| 2026-08-03 | $0,99 | +19,28 % | $0,84 | $1,03 | $0,84 | 24,50K |
| 2026-07-31 | $0,83 | +1,22 % | $0,87 | $0,98 | $0,83 | 26,00K |
| 2026-07-30 | $0,82 | -11,83 % | $0,93 | $0,96 | $0,79 | 30,40K |
| 2026-07-29 | $0,93 | +2,20 % | $0,90 | $0,99 | $0,90 | 16,00K |
| 2026-07-28 | $0,91 | -2,15 % | $0,92 | $1,00 | $0,90 | 32,30K |
| 2026-07-27 | $0,93 | -1,06 % | $0,95 | $1,00 | $0,93 | 22,00K |
| 2026-07-24 | $0,94 | -6,00 % | $0,98 | $1,10 | $0,86 | 81,50K |
| 2026-07-23 | $1,00 | +17,65 % | $0,86 | $1,02 | $0,86 | 101,90K |
| 2026-07-22 | $0,85 | +10,39 % | $0,83 | $0,86 | $0,80 | 28,90K |
| 2026-07-21 | $0,77 | +5,48 % | $0,75 | $0,86 | $0,75 | 99,40K |
| 2026-07-20 | $0,73 | -6,41 % | $0,75 | $0,86 | $0,73 | 64,70K |
| 2026-07-17 | $0,78 | 0,00 % | $0,77 | $0,80 | $0,75 | 26,50K |
| 2026-07-16 | $0,78 | -6,02 % | $0,76 | $0,80 | $0,72 | 145,70K |
| 2026-07-15 | $0,83 | +29,69 % | $0,71 | $0,90 | $0,65 | 1,48M |
| 2026-07-14 | $0,64 | -5,88 % | $0,68 | $0,69 | $0,61 | 141,30K |
| 2026-07-13 | $0,68 | 0,00 % | $0,75 | $0,75 | $0,67 | 109,00K |
| 2026-07-10 | $0,68 | -2,86 % | $0,75 | $0,75 | $0,68 | 44,00K |
| 2026-07-09 | $0,70 | 0,00 % | $0,70 | $0,77 | $0,68 | 47,50K |
| 2026-07-08 | $0,70 | -2,78 % | $0,72 | $0,76 | $0,69 | 48,40K |
| 2026-07-07 | $0,72 | 0,00 % | $0,71 | $0,77 | $0,71 | 16,00K |
| 2026-07-06 | $0,72 | +5,88 % | $0,71 | $0,76 | $0,69 | 63,00K |
| 2026-07-02 | $0,68 | -6,85 % | $0,73 | $0,75 | $0,68 | 49,50K |
| 2026-07-01 | $0,73 | -1,35 % | $0,76 | $0,84 | $0,71 | 64,00K |
| 2026-06-30 | $0,74 | -7,50 % | $0,79 | $0,85 | $0,70 | 157,10K |
| 2026-06-29 | $0,80 | -3,61 % | $0,84 | $0,89 | $0,77 | 239,80K |
| 2026-06-26 | $0,83 | -20,95 % | $1,02 | $1,09 | $0,83 | 1,77M |
| 2026-06-25 | $1,05 | -5,41 % | $1,14 | $1,14 | $1,01 | 86,20K |
| 2026-06-24 | $1,11 | -14,62 % | $1,31 | $1,31 | $1,09 | 119,60K |
| 2026-06-23 | $1,30 | +0,78 % | $1,25 | $1,32 | $1,22 | 60,30K |
| 2026-06-22 | $1,29 | -3,73 % | $1,32 | $1,32 | $1,25 | 26,60K |
| 2026-06-18 | $1,34 | +4,69 % | $1,35 | $1,36 | $1,30 | 48,30K |
| 2026-06-17 | $1,28 | -5,88 % | $1,34 | $1,36 | $1,28 | 21,20K |
| 2026-06-16 | $1,36 | +7,94 % | $1,26 | $1,36 | $1,21 | 43,40K |
| 2026-06-15 | $1,26 | -5,26 % | $1,37 | $1,37 | $1,24 | 57,90K |
| 2026-06-12 | $1,33 | +6,40 % | $1,24 | $1,36 | $1,19 | 39,50K |
| 2026-06-11 | $1,25 | +11,61 % | $1,12 | $1,27 | $1,10 | 50,00K |
| 2026-06-10 | $1,12 | -8,20 % | $1,20 | $1,25 | $1,10 | 53,70K |
| 2026-06-09 | $1,22 | +1,67 % | $1,21 | $1,26 | $1,15 | 40,60K |
| 2026-06-08 | $1,20 | -8,40 % | $1,28 | $1,35 | $1,20 | 25,00K |
| 2026-06-05 | $1,31 | -2,96 % | $1,32 | $1,37 | $1,28 | 21,70K |
| 2026-06-04 | $1,35 | +7,14 % | $1,27 | $1,37 | $1,20 | 18,40K |
| 2026-06-03 | $1,26 | -9,35 % | $1,36 | $1,36 | $1,24 | 29,90K |
| 2026-06-02 | $1,39 | +6,92 % | $1,28 | $1,40 | $1,28 | 27,90K |
| 2026-06-01 | $1,30 | +5,69 % | $1,21 | $1,32 | $1,18 | 41,80K |
| 2026-05-29 | $1,23 | -6,82 % | $1,29 | $1,29 | $1,23 | 54,60K |
| 2026-05-28 | $1,32 | +7,32 % | $1,22 | $1,32 | $1,21 | 15,90K |
| 2026-05-27 | $1,23 | -3,91 % | $1,29 | $1,32 | $1,19 | 52,90K |
| 2026-05-26 | $1,28 | +2,40 % | $1,25 | $1,31 | $1,19 | 75,40K |