Solstice Advanced Materials, Inc. SOLS
NASDAQ · Vereinigte Staaten · Prozessindustrie
$55,42-0,90 (-1,60 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $56,32 | +0,55 % | $55,69 | $57,06 | $54,81 | 2,62M |
| 2026-09-29 | $56,01 | -1,62 % | $56,86 | $56,92 | $55,51 | 1,79M |
| 2026-09-28 | $56,93 | +0,49 % | $56,00 | $57,54 | $55,35 | 2,92M |
| 2026-09-25 | $56,65 | +1,14 % | $55,96 | $57,12 | $55,77 | 1,41M |
| 2026-09-24 | $56,01 | -3,40 % | $57,07 | $57,16 | $55,43 | 2,52M |
| 2026-09-23 | $57,98 | -1,55 % | $58,80 | $59,42 | $57,80 | 1,57M |
| 2026-09-22 | $58,89 | +2,08 % | $57,69 | $59,21 | $57,06 | 1,71M |
| 2026-09-21 | $57,69 | +0,66 % | $58,23 | $58,23 | $57,01 | 1,85M |
| 2026-09-18 | $57,31 | -2,53 % | $58,83 | $59,01 | $57,27 | 3,44M |
| 2026-09-17 | $58,80 | +0,55 % | $58,73 | $59,98 | $58,54 | 1,70M |
| 2026-09-16 | $58,48 | +2,31 % | $57,99 | $59,52 | $57,28 | 1,91M |
| 2026-09-15 | $57,16 | -1,07 % | $58,26 | $58,64 | $56,77 | 2,12M |
| 2026-09-14 | $57,78 | -6,09 % | $60,11 | $60,11 | $57,60 | 3,23M |
| 2026-09-11 | $61,53 | -0,05 % | $62,16 | $63,11 | $61,48 | 1,74M |
| 2026-09-10 | $61,56 | -2,69 % | $62,21 | $63,27 | $61,23 | 1,78M |
| 2026-09-09 | $63,26 | -1,97 % | $64,45 | $65,34 | $63,01 | 1,89M |
| 2026-09-08 | $64,53 | +1,26 % | $64,73 | $65,68 | $64,31 | 1,93M |
| 2026-09-04 | $63,73 | +3,85 % | $61,84 | $65,20 | $61,42 | 2,71M |
| 2026-09-03 | $61,37 | +0,62 % | $62,32 | $62,33 | $60,35 | 2,07M |
| 2026-09-02 | $60,99 | -1,20 % | $62,16 | $62,79 | $60,30 | 2,47M |
| 2026-09-01 | $61,73 | -2,62 % | $62,80 | $64,00 | $60,66 | 3,00M |
| 2026-08-31 | $63,39 | -0,22 % | $63,47 | $64,93 | $62,43 | 5,15M |
| 2026-08-28 | $63,53 | +12,76 % | $65,00 | $67,50 | $63,13 | 16,47M |
| 2026-08-27 | $56,34 | -0,05 % | $56,87 | $57,56 | $55,88 | 2,92M |
| 2026-08-26 | $56,37 | +1,49 % | $55,22 | $56,96 | $55,00 | 2,59M |
| 2026-08-25 | $55,54 | +0,33 % | $55,36 | $55,98 | $54,62 | 3,07M |
| 2026-08-24 | $55,36 | -1,42 % | $55,95 | $56,09 | $54,56 | 2,15M |
| 2026-08-21 | $56,16 | -0,81 % | $56,89 | $57,50 | $56,05 | 2,06M |
| 2026-08-20 | $56,62 | -1,26 % | $56,57 | $56,97 | $55,43 | 2,37M |
| 2026-08-19 | $57,34 | -4,58 % | $60,11 | $60,78 | $57,19 | 2,84M |
| 2026-08-18 | $60,09 | -3,93 % | $61,22 | $61,35 | $60,01 | 1,88M |
| 2026-08-17 | $62,55 | -0,16 % | $62,62 | $63,07 | $61,75 | 1,31M |
| 2026-08-14 | $62,65 | +0,13 % | $62,51 | $63,68 | $62,09 | 1,09M |
| 2026-08-13 | $62,57 | +0,58 % | $62,21 | $63,24 | $61,80 | 1,62M |
| 2026-08-12 | $62,21 | +1,80 % | $62,50 | $62,98 | $61,38 | 1,54M |
| 2026-08-11 | $61,11 | +1,31 % | $60,91 | $61,89 | $60,37 | 1,38M |
| 2026-08-10 | $60,32 | -1,05 % | $61,10 | $61,44 | $59,47 | 1,57M |
| 2026-08-07 | $60,96 | -1,96 % | $61,99 | $63,05 | $60,75 | 1,90M |
| 2026-08-06 | $62,18 | -0,51 % | $62,18 | $63,49 | $61,49 | 1,31M |
| 2026-08-05 | $62,50 | -1,61 % | $63,50 | $63,50 | $61,06 | 3,18M |
| 2026-08-04 | $63,52 | +2,07 % | $63,20 | $64,74 | $62,12 | 2,57M |
| 2026-08-03 | $62,23 | +3,42 % | $60,21 | $62,76 | $59,51 | 2,85M |
| 2026-07-31 | $60,17 | +4,84 % | $58,96 | $60,86 | $57,86 | 3,97M |
| 2026-07-30 | $57,39 | +3,11 % | $58,10 | $60,03 | $57,26 | 4,84M |
| 2026-07-29 | $55,66 | -2,88 % | $57,48 | $58,29 | $53,87 | 6,86M |
| 2026-07-28 | $57,31 | -5,41 % | $60,04 | $60,70 | $55,87 | 4,38M |
| 2026-07-27 | $60,59 | +0,08 % | $60,65 | $61,69 | $58,84 | 3,92M |
| 2026-07-24 | $60,54 | -0,56 % | $61,14 | $62,51 | $60,03 | 4,32M |
| 2026-07-23 | $60,88 | +0,35 % | $60,10 | $61,97 | $60,10 | 2,71M |
| 2026-07-22 | $60,67 | +0,98 % | $60,47 | $62,15 | $60,20 | 3,29M |
| 2026-07-21 | $60,08 | +6,39 % | $57,13 | $60,40 | $56,33 | 4,81M |
| 2026-07-20 | $56,47 | -3,27 % | $58,71 | $59,58 | $56,32 | 2,30M |
| 2026-07-17 | $58,38 | +0,24 % | $56,50 | $59,48 | $56,20 | 2,70M |
| 2026-07-16 | $58,24 | -4,57 % | $60,38 | $60,54 | $58,06 | 3,68M |
| 2026-07-15 | $61,03 | -3,68 % | $62,97 | $63,53 | $59,87 | 4,63M |
| 2026-07-14 | $63,36 | +3,77 % | $62,97 | $63,94 | $61,83 | 4,33M |
| 2026-07-13 | $61,06 | -0,39 % | $62,14 | $63,44 | $60,25 | 3,78M |
| 2026-07-10 | $61,30 | -2,39 % | $62,26 | $62,70 | $61,06 | 3,23M |
| 2026-07-09 | $62,80 | +2,93 % | $63,85 | $64,46 | $61,78 | 6,73M |
| 2026-07-08 | $61,01 | -1,76 % | $61,01 | $62,50 | $60,00 | 6,56M |
| 2026-07-07 | $62,10 | -8,74 % | $68,27 | $68,59 | $60,35 | 15,01M |
| 2026-07-06 | $68,05 | -15,14 % | $73,39 | $73,81 | $66,67 | 12,58M |
| 2026-07-02 | $80,19 | -3,33 % | $82,80 | $85,50 | $79,30 | 1,95M |
| 2026-07-01 | $82,95 | -6,38 % | $87,32 | $87,32 | $81,75 | 1,90M |
| 2026-06-30 | $88,60 | +7,34 % | $84,45 | $90,25 | $83,52 | 1,80M |
| 2026-06-29 | $82,54 | -0,18 % | $82,19 | $83,79 | $80,68 | 1,27M |
| 2026-06-26 | $82,69 | -4,86 % | $85,60 | $85,62 | $81,48 | 7,58M |
| 2026-06-25 | $86,91 | +0,29 % | $87,96 | $89,17 | $86,45 | 1,23M |
| 2026-06-24 | $86,66 | +2,35 % | $84,71 | $88,08 | $83,29 | 1,32M |
| 2026-06-23 | $84,67 | -2,62 % | $82,73 | $86,40 | $82,40 | 1,33M |
| 2026-06-22 | $86,95 | +1,61 % | $85,79 | $87,89 | $85,17 | 924,70K |
| 2026-06-18 | $85,57 | +0,51 % | $86,29 | $87,32 | $83,81 | 2,76M |
| 2026-06-17 | $85,14 | +1,89 % | $84,04 | $86,61 | $84,04 | 1,53M |
| 2026-06-16 | $83,56 | -3,58 % | $87,14 | $88,46 | $83,11 | 1,06M |
| 2026-06-15 | $86,66 | +4,33 % | $85,08 | $87,25 | $84,01 | 1,28M |
| 2026-06-12 | $83,06 | +2,33 % | $81,30 | $83,92 | $81,18 | 1,40M |
| 2026-06-11 | $81,17 | +4,48 % | $77,62 | $81,28 | $77,61 | 1,52M |
| 2026-06-10 | $77,69 | -3,23 % | $79,55 | $80,83 | $77,51 | 1,36M |
| 2026-06-09 | $80,28 | -0,22 % | $82,49 | $82,60 | $76,99 | 2,58M |
| 2026-06-08 | $80,46 | -0,69 % | $82,06 | $82,71 | $79,54 | 1,81M |
| 2026-06-05 | $81,02 | -3,70 % | $84,56 | $85,61 | $80,20 | 2,15M |
| 2026-06-04 | $84,13 | -2,85 % | $85,09 | $85,77 | $84,00 | 1,20M |
| 2026-06-03 | $86,60 | -0,90 % | $87,05 | $89,72 | $86,47 | 1,34M |
| 2026-06-02 | $87,39 | +4,31 % | $84,37 | $89,00 | $84,37 | 1,42M |
| 2026-06-01 | $83,78 | -0,53 % | $84,53 | $85,14 | $82,59 | 1,48M |
| 2026-05-29 | $84,23 | -0,40 % | $83,93 | $86,41 | $82,59 | 1,90M |
| 2026-05-28 | $84,57 | -1,78 % | $85,55 | $86,02 | $84,06 | 1,78M |
| 2026-05-27 | $86,10 | +1,72 % | $84,76 | $86,43 | $83,15 | 1,47M |
| 2026-05-26 | $84,64 | +3,52 % | $83,21 | $84,86 | $81,31 | 1,81M |
| 2026-05-22 | $81,76 | +3,00 % | $79,95 | $82,87 | $78,69 | 1,88M |