SOS Limited Class A SOS
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$0,3191+0,01 (+1,98 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,32 | +1,95 % | $0,32 | $0,33 | $0,31 | 252,95K |
| 2026-10-01 | $0,31 | -5,72 % | $0,34 | $0,34 | $0,31 | 160,00K |
| 2026-09-30 | $0,33 | -7,52 % | $0,36 | $0,36 | $0,32 | 325,60K |
| 2026-09-29 | $0,36 | +6,53 % | $0,34 | $0,36 | $0,30 | 635,70K |
| 2026-09-28 | $0,34 | -6,13 % | $0,35 | $0,35 | $0,33 | 456,90K |
| 2026-09-25 | $0,36 | -8,65 % | $0,39 | $0,40 | $0,34 | 2,33M |
| 2026-09-24 | $0,39 | +14,24 % | $0,34 | $0,43 | $0,30 | 18,97M |
| 2026-09-23 | $0,34 | -1,43 % | $0,35 | $0,78 | $0,29 | 31,34M |
| 2026-09-22 | $0,35 | -54,56 % | $0,75 | $0,76 | $0,34 | 2,73M |
| 2026-09-21 | $0,77 | +10,34 % | $0,75 | $0,78 | $0,69 | 343,10K |
| 2026-09-18 | $0,70 | -9,14 % | $0,85 | $1,05 | $0,56 | 5,12M |
| 2026-09-17 | $0,77 | +4,93 % | $0,70 | $0,79 | $0,70 | 50,70K |
| 2026-09-16 | $0,73 | -7,12 % | $0,74 | $0,77 | $0,72 | 30,80K |
| 2026-09-15 | $0,79 | +1,16 % | $0,75 | $0,82 | $0,72 | 46,60K |
| 2026-09-14 | $0,78 | +1,70 % | $0,75 | $0,79 | $0,71 | 159,10K |
| 2026-09-11 | $0,76 | +2,55 % | $0,82 | $0,82 | $0,72 | 56,10K |
| 2026-09-10 | $0,75 | -2,87 % | $0,76 | $0,77 | $0,74 | 20,90K |
| 2026-09-09 | $0,77 | 0,00 % | $0,80 | $0,81 | $0,77 | 16,20K |
| 2026-09-08 | $0,77 | -2,66 % | $0,81 | $0,81 | $0,77 | 47,10K |
| 2026-09-04 | $0,79 | +1,29 % | $0,76 | $0,80 | $0,76 | 44,20K |
| 2026-09-03 | $0,78 | +4,71 % | $0,75 | $0,80 | $0,73 | 175,30K |
| 2026-09-02 | $0,74 | -7,36 % | $0,84 | $0,85 | $0,73 | 225,90K |
| 2026-09-01 | $0,80 | -5,42 % | $0,83 | $0,83 | $0,80 | 163,80K |
| 2026-08-31 | $0,85 | -6,81 % | $0,92 | $0,92 | $0,84 | 91,20K |
| 2026-08-28 | $0,91 | -1,73 % | $0,90 | $0,93 | $0,85 | 85,90K |
| 2026-08-27 | $0,93 | +0,54 % | $0,90 | $0,94 | $0,89 | 58,60K |
| 2026-08-26 | $0,92 | -4,26 % | $0,96 | $0,96 | $0,90 | 99,00K |
| 2026-08-25 | $0,96 | +4,57 % | $0,94 | $1,02 | $0,93 | 176,40K |
| 2026-08-24 | $0,92 | -6,79 % | $1,00 | $1,05 | $0,92 | 75,40K |
| 2026-08-21 | $0,99 | +2,28 % | $0,98 | $1,05 | $0,93 | 100,90K |
| 2026-08-20 | $0,96 | +4,66 % | $0,90 | $1,00 | $0,85 | 114,30K |
| 2026-08-19 | $0,92 | +6,59 % | $0,82 | $0,94 | $0,82 | 48,40K |
| 2026-08-18 | $0,87 | 0,00 % | $0,87 | $0,89 | $0,83 | 50,70K |
| 2026-08-17 | $0,87 | -1,03 % | $0,87 | $0,91 | $0,84 | 48,30K |
| 2026-08-14 | $0,87 | -4,69 % | $0,95 | $0,95 | $0,87 | 63,30K |
| 2026-08-13 | $0,92 | +3,73 % | $0,89 | $1,08 | $0,82 | 1,24M |
| 2026-08-12 | $0,88 | +16,32 % | $0,83 | $0,94 | $0,80 | 176,30K |
| 2026-08-11 | $0,76 | -3,80 % | $0,75 | $0,80 | $0,75 | 14,60K |
| 2026-08-10 | $0,79 | -1,86 % | $0,80 | $0,84 | $0,78 | 14,00K |
| 2026-08-07 | $0,81 | +0,62 % | $0,81 | $0,84 | $0,75 | 28,30K |
| 2026-08-06 | $0,80 | +2,04 % | $0,86 | $0,87 | $0,80 | 67,80K |
| 2026-08-05 | $0,78 | -12,40 % | $0,87 | $0,93 | $0,78 | 49,20K |
| 2026-08-04 | $0,89 | +6,17 % | $0,99 | $0,99 | $0,83 | 51,00K |
| 2026-08-03 | $0,84 | -7,97 % | $0,91 | $0,92 | $0,84 | 52,80K |
| 2026-07-31 | $0,92 | -3,98 % | $0,90 | $0,95 | $0,90 | 10,50K |
| 2026-07-30 | $0,95 | +1,06 % | $0,93 | $1,01 | $0,93 | 18,70K |
| 2026-07-29 | $0,94 | -3,58 % | $0,93 | $1,01 | $0,93 | 28,30K |
| 2026-07-28 | $0,98 | -1,21 % | $1,02 | $1,04 | $0,97 | 10,30K |
| 2026-07-27 | $0,99 | -0,90 % | $1,04 | $1,05 | $0,93 | 13,10K |
| 2026-07-24 | $1,00 | -1,96 % | $1,00 | $1,02 | $1,00 | 4,90K |
| 2026-07-23 | $1,02 | -3,77 % | $1,04 | $1,05 | $1,00 | 13,00K |
| 2026-07-22 | $1,06 | +4,43 % | $1,01 | $1,07 | $1,01 | 54,60K |
| 2026-07-21 | $1,01 | +8,56 % | $0,93 | $1,09 | $0,93 | 86,30K |
| 2026-07-20 | $0,94 | -6,50 % | $0,93 | $0,96 | $0,93 | 33,60K |
| 2026-07-17 | $1,00 | -0,99 % | $0,96 | $1,00 | $0,96 | 17,80K |
| 2026-07-16 | $1,01 | -1,94 % | $1,00 | $1,03 | $0,98 | 13,20K |
| 2026-07-15 | $1,03 | +0,98 % | $1,00 | $1,08 | $1,00 | 10,10K |
| 2026-07-14 | $1,02 | +0,99 % | $1,01 | $1,05 | $1,01 | 11,60K |
| 2026-07-13 | $1,01 | -0,98 % | $1,00 | $1,08 | $1,00 | 19,10K |
| 2026-07-10 | $1,02 | -1,92 % | $1,04 | $1,08 | $1,00 | 27,40K |
| 2026-07-09 | $1,04 | +1,96 % | $1,02 | $1,08 | $1,02 | 6,40K |
| 2026-07-08 | $1,02 | -0,97 % | $1,00 | $1,08 | $1,00 | 13,70K |
| 2026-07-07 | $1,03 | -1,90 % | $1,08 | $1,08 | $1,01 | 16,10K |
| 2026-07-06 | $1,05 | -0,94 % | $1,06 | $1,11 | $1,01 | 26,60K |
| 2026-07-02 | $1,06 | +3,92 % | $1,01 | $1,09 | $1,01 | 6,60K |
| 2026-07-01 | $1,02 | +2,00 % | $0,99 | $1,13 | $0,99 | 31,80K |
| 2026-06-30 | $1,00 | -1,96 % | $1,02 | $1,05 | $1,00 | 4,50K |
| 2026-06-29 | $1,02 | -2,86 % | $1,02 | $1,04 | $1,01 | 16,20K |
| 2026-06-26 | $1,05 | 0,00 % | $1,01 | $1,16 | $1,00 | 38,10K |
| 2026-06-25 | $1,05 | -1,87 % | $1,09 | $1,14 | $1,05 | 13,70K |
| 2026-06-24 | $1,07 | -3,60 % | $1,09 | $1,18 | $1,05 | 72,60K |
| 2026-06-23 | $1,11 | +1,83 % | $1,18 | $1,19 | $1,10 | 25,20K |
| 2026-06-22 | $1,09 | +9,00 % | $1,00 | $1,17 | $0,98 | 155,40K |
| 2026-06-18 | $1,00 | +1,01 % | $0,98 | $1,03 | $0,98 | 8,70K |
| 2026-06-17 | $0,99 | 0,00 % | $0,98 | $1,02 | $0,98 | 21,10K |
| 2026-06-16 | $0,99 | -1,00 % | $0,99 | $1,03 | $0,98 | 34,50K |
| 2026-06-15 | $1,00 | +4,17 % | $0,95 | $1,03 | $0,95 | 22,30K |
| 2026-06-12 | $0,96 | -2,54 % | $0,99 | $0,99 | $0,91 | 13,00K |
| 2026-06-11 | $0,99 | -0,51 % | $0,97 | $1,03 | $0,95 | 33,70K |
| 2026-06-10 | $0,99 | +3,13 % | $0,96 | $1,04 | $0,96 | 66,90K |
| 2026-06-09 | $0,96 | -3,03 % | $0,96 | $1,07 | $0,96 | 35,20K |
| 2026-06-08 | $0,99 | -1,98 % | $1,00 | $1,01 | $0,99 | 35,50K |
| 2026-06-05 | $1,01 | -5,61 % | $1,05 | $1,07 | $1,01 | 32,20K |
| 2026-06-04 | $1,07 | +0,94 % | $1,05 | $1,08 | $1,05 | 12,20K |
| 2026-06-03 | $1,06 | +0,95 % | $1,08 | $1,08 | $1,06 | 9,40K |
| 2026-06-02 | $1,05 | 0,00 % | $1,07 | $1,07 | $1,05 | 24,80K |
| 2026-06-01 | $1,05 | -1,87 % | $1,07 | $1,07 | $1,05 | 26,30K |
| 2026-05-29 | $1,07 | 0,00 % | $1,07 | $1,13 | $1,07 | 11,70K |
| 2026-05-28 | $1,07 | -0,93 % | $1,07 | $1,13 | $1,07 | 14,80K |
| 2026-05-27 | $1,08 | 0,00 % | $1,07 | $1,13 | $1,07 | 33,90K |