DNA X, Inc. SONM
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$4,15-0,54 (-11,43 %)
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 | $4,14 | -9,20 % | $4,57 | $4,57 | $4,14 | 9,40K |
| 2026-09-30 | $4,57 | +8,95 % | $4,17 | $4,75 | $4,17 | 15,10K |
| 2026-09-29 | $4,19 | -3,68 % | $4,33 | $4,35 | $4,03 | 18,50K |
| 2026-09-28 | $4,35 | +11,11 % | $4,02 | $4,43 | $3,93 | 44,40K |
| 2026-09-25 | $3,91 | -0,89 % | $4,02 | $4,06 | $3,91 | 6,70K |
| 2026-09-24 | $3,95 | +9,42 % | $3,60 | $4,00 | $3,60 | 8,90K |
| 2026-09-23 | $3,61 | -17,77 % | $4,18 | $4,18 | $3,61 | 23,90K |
| 2026-09-22 | $4,39 | +8,40 % | $4,15 | $4,48 | $4,00 | 66,90K |
| 2026-09-21 | $4,05 | +17,05 % | $3,50 | $4,20 | $3,50 | 95,60K |
| 2026-09-18 | $3,46 | +16,89 % | $3,02 | $3,60 | $3,01 | 39,20K |
| 2026-09-17 | $2,96 | -2,31 % | $3,15 | $3,15 | $2,95 | 7,10K |
| 2026-09-16 | $3,03 | +0,33 % | $3,00 | $3,20 | $2,97 | 21,20K |
| 2026-09-15 | $3,02 | -1,47 % | $3,03 | $3,03 | $2,86 | 6,60K |
| 2026-09-14 | $3,07 | -3,01 % | $3,11 | $3,14 | $3,07 | 3,60K |
| 2026-09-11 | $3,16 | -0,32 % | $3,15 | $3,16 | $2,99 | 15,60K |
| 2026-09-10 | $3,17 | +1,28 % | $3,20 | $3,20 | $3,09 | 4,90K |
| 2026-09-09 | $3,13 | 0,00 % | $3,21 | $3,21 | $3,03 | 6,20K |
| 2026-09-08 | $3,13 | -3,40 % | $3,12 | $3,22 | $3,03 | 10,40K |
| 2026-09-04 | $3,24 | +0,68 % | $3,20 | $3,46 | $3,12 | 19,80K |
| 2026-09-03 | $3,22 | -1,92 % | $3,29 | $3,29 | $3,14 | 1,90K |
| 2026-09-02 | $3,28 | -6,92 % | $3,60 | $3,60 | $3,12 | 20,00K |
| 2026-09-01 | $3,53 | -3,69 % | $3,64 | $3,64 | $3,46 | 3,40K |
| 2026-08-31 | $3,66 | +5,78 % | $3,56 | $3,70 | $3,47 | 8,30K |
| 2026-08-28 | $3,46 | +5,81 % | $3,39 | $3,60 | $3,35 | 9,90K |
| 2026-08-27 | $3,27 | +1,87 % | $3,26 | $3,37 | $2,92 | 15,20K |
| 2026-08-26 | $3,21 | -1,68 % | $3,53 | $3,75 | $3,16 | 5,20K |
| 2026-08-25 | $3,27 | +1,08 % | $3,37 | $3,37 | $3,19 | 3,90K |
| 2026-08-24 | $3,23 | 0,00 % | $3,11 | $3,30 | $3,10 | 8,80K |
| 2026-08-21 | $3,23 | -6,10 % | $3,33 | $3,36 | $3,20 | 14,90K |
| 2026-08-20 | $3,44 | +1,78 % | $3,42 | $3,60 | $3,25 | 7,50K |
| 2026-08-19 | $3,38 | +1,81 % | $3,49 | $3,75 | $3,38 | 8,70K |
| 2026-08-18 | $3,32 | -0,60 % | $3,32 | $3,50 | $3,32 | 5,20K |
| 2026-08-17 | $3,34 | -4,19 % | $3,47 | $3,62 | $3,34 | 10,40K |
| 2026-08-14 | $3,49 | +2,83 % | $3,75 | $3,75 | $3,41 | 4,30K |
| 2026-08-13 | $3,39 | -2,31 % | $3,48 | $3,80 | $3,36 | 7,90K |
| 2026-08-12 | $3,47 | -3,61 % | $3,62 | $3,69 | $3,32 | 6,00K |
| 2026-08-11 | $3,60 | +2,27 % | $3,65 | $3,65 | $3,55 | 3,50K |
| 2026-08-10 | $3,52 | -6,88 % | $3,67 | $3,75 | $3,50 | 14,10K |
| 2026-08-07 | $3,78 | -4,55 % | $3,90 | $3,93 | $3,65 | 13,70K |
| 2026-08-06 | $3,96 | -0,75 % | $3,90 | $4,11 | $3,67 | 17,30K |
| 2026-08-05 | $3,99 | -2,21 % | $3,93 | $4,09 | $3,59 | 8,60K |
| 2026-08-04 | $4,08 | +5,97 % | $3,79 | $4,17 | $3,75 | 24,50K |
| 2026-08-03 | $3,85 | +13,50 % | $3,50 | $4,30 | $3,38 | 73,50K |
| 2026-07-31 | $3,39 | +4,37 % | $3,12 | $3,39 | $3,12 | 7,60K |
| 2026-07-30 | $3,25 | +4,50 % | $3,11 | $3,26 | $3,11 | 4,50K |
| 2026-07-29 | $3,11 | +2,64 % | $3,24 | $3,24 | $3,02 | 17,50K |
| 2026-07-28 | $3,03 | -5,02 % | $3,06 | $3,10 | $3,02 | 2,30K |
| 2026-07-27 | $3,19 | +1,24 % | $3,29 | $3,29 | $3,06 | 4,30K |
| 2026-07-24 | $3,15 | +0,67 % | $3,07 | $3,15 | $3,00 | 4,00K |
| 2026-07-23 | $3,13 | -0,32 % | $3,20 | $3,20 | $3,13 | 2,10K |
| 2026-07-22 | $3,14 | -2,18 % | $3,14 | $3,22 | $2,95 | 3,10K |
| 2026-07-21 | $3,21 | +9,93 % | $3,19 | $3,26 | $2,80 | 30,70K |
| 2026-07-20 | $2,92 | -13,86 % | $3,26 | $3,38 | $2,81 | 46,60K |
| 2026-07-17 | $3,39 | -1,74 % | $3,45 | $3,46 | $3,00 | 44,20K |
| 2026-07-16 | $3,45 | -6,50 % | $3,62 | $3,97 | $3,41 | 23,10K |
| 2026-07-15 | $3,69 | -14,78 % | $4,05 | $4,05 | $3,38 | 64,70K |
| 2026-07-14 | $4,33 | -0,23 % | $4,43 | $4,43 | $4,00 | 45,60K |
| 2026-07-13 | $4,34 | +7,16 % | $4,07 | $4,36 | $3,93 | 18,10K |
| 2026-07-10 | $4,05 | +0,50 % | $4,07 | $4,30 | $3,88 | 12,20K |
| 2026-07-09 | $4,03 | +2,03 % | $3,84 | $4,12 | $3,81 | 15,60K |
| 2026-07-08 | $3,95 | -0,75 % | $3,80 | $3,96 | $3,70 | 23,20K |
| 2026-07-07 | $3,98 | -5,46 % | $4,23 | $4,23 | $3,64 | 16,90K |
| 2026-07-06 | $4,21 | +12,27 % | $3,53 | $4,69 | $3,53 | 189,40K |
| 2026-07-02 | $3,75 | -28,71 % | $5,15 | $5,17 | $3,18 | 187,60K |
| 2026-07-01 | $5,26 | +2,14 % | $5,30 | $5,30 | $5,26 | 5,00K |
| 2026-06-30 | $5,15 | -8,53 % | $5,55 | $5,55 | $4,97 | 14,20K |
| 2026-06-29 | $5,63 | -1,23 % | $5,60 | $6,14 | $5,52 | 22,40K |
| 2026-06-26 | $5,70 | +20,76 % | $4,68 | $6,05 | $4,68 | 56,40K |
| 2026-06-25 | $4,72 | -3,28 % | $4,85 | $5,05 | $4,68 | 15,80K |
| 2026-06-24 | $4,88 | +2,41 % | $4,63 | $5,18 | $4,63 | 16,20K |
| 2026-06-23 | $4,76 | -2,56 % | $4,74 | $4,92 | $4,74 | 5,30K |
| 2026-06-22 | $4,89 | -0,61 % | $4,98 | $5,25 | $4,89 | 16,60K |
| 2026-06-18 | $4,92 | +4,68 % | $4,85 | $5,10 | $4,85 | 17,40K |
| 2026-06-17 | $4,70 | -0,84 % | $4,62 | $5,14 | $4,62 | 10,50K |
| 2026-06-16 | $4,74 | -0,21 % | $4,62 | $4,88 | $4,61 | 8,70K |
| 2026-06-15 | $4,75 | +0,21 % | $4,50 | $5,38 | $4,50 | 15,60K |
| 2026-06-12 | $4,74 | +0,85 % | $5,13 | $5,50 | $4,50 | 19,40K |
| 2026-06-11 | $4,70 | -3,29 % | $4,61 | $4,86 | $4,53 | 11,80K |
| 2026-06-10 | $4,86 | +1,25 % | $4,86 | $5,05 | $4,34 | 21,30K |
| 2026-06-09 | $4,80 | -4,19 % | $4,96 | $5,05 | $4,80 | 10,10K |
| 2026-06-08 | $5,01 | +5,47 % | $4,67 | $5,14 | $4,67 | 11,90K |
| 2026-06-05 | $4,75 | +5,79 % | $4,78 | $5,44 | $4,62 | 22,30K |
| 2026-06-04 | $4,49 | -8,18 % | $4,75 | $5,02 | $4,38 | 22,40K |
| 2026-06-03 | $4,89 | -15,69 % | $5,68 | $5,68 | $4,87 | 22,80K |
| 2026-06-02 | $5,80 | +22,62 % | $4,75 | $6,13 | $4,75 | 52,20K |
| 2026-06-01 | $4,73 | +7,26 % | $4,52 | $4,97 | $4,35 | 38,60K |
| 2026-05-29 | $4,41 | +4,01 % | $4,29 | $4,49 | $4,25 | 10,60K |
| 2026-05-28 | $4,24 | +4,18 % | $3,56 | $4,33 | $3,56 | 22,80K |
| 2026-05-27 | $4,07 | -5,68 % | $4,40 | $4,60 | $4,05 | 62,40K |
| 2026-05-26 | $4,32 | -3,68 % | $4,37 | $4,53 | $4,11 | 12,40K |