Sono-Tek Corporation SOTK
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$5,82-0,08 (-1,37 %)
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 | $5,79 | -1,93 % | $5,98 | $6,13 | $5,60 | 99,77K |
| 2026-09-30 | $5,90 | +18,47 % | $5,52 | $6,38 | $5,30 | 565,40K |
| 2026-09-29 | $4,98 | -2,35 % | $5,10 | $5,34 | $4,87 | 42,60K |
| 2026-09-28 | $5,10 | +1,80 % | $5,01 | $5,30 | $4,98 | 65,00K |
| 2026-09-25 | $5,01 | +5,03 % | $4,84 | $5,09 | $4,82 | 45,10K |
| 2026-09-24 | $4,77 | -1,85 % | $4,86 | $4,86 | $4,66 | 36,80K |
| 2026-09-23 | $4,86 | +2,97 % | $4,79 | $4,92 | $4,69 | 38,30K |
| 2026-09-22 | $4,72 | -1,67 % | $4,78 | $4,85 | $4,66 | 30,60K |
| 2026-09-21 | $4,80 | +3,90 % | $4,66 | $4,84 | $4,54 | 48,70K |
| 2026-09-18 | $4,62 | +3,12 % | $4,50 | $4,66 | $4,36 | 380,20K |
| 2026-09-17 | $4,48 | +0,45 % | $4,47 | $4,69 | $4,40 | 38,40K |
| 2026-09-16 | $4,46 | -0,89 % | $4,54 | $4,66 | $4,28 | 69,20K |
| 2026-09-15 | $4,50 | +1,58 % | $4,47 | $4,54 | $4,33 | 29,30K |
| 2026-09-14 | $4,43 | -3,49 % | $4,51 | $4,59 | $4,25 | 65,30K |
| 2026-09-11 | $4,59 | +1,77 % | $4,57 | $4,68 | $4,51 | 65,50K |
| 2026-09-10 | $4,51 | -3,22 % | $4,61 | $4,85 | $4,40 | 52,30K |
| 2026-09-09 | $4,66 | -1,48 % | $4,71 | $4,95 | $4,66 | 46,30K |
| 2026-09-08 | $4,73 | -5,78 % | $5,04 | $5,13 | $4,53 | 158,00K |
| 2026-09-04 | $5,02 | +0,80 % | $4,99 | $5,02 | $4,97 | 7,60K |
| 2026-09-03 | $4,98 | +0,61 % | $4,99 | $4,99 | $4,93 | 9,30K |
| 2026-09-02 | $4,95 | 0,00 % | $4,94 | $5,21 | $4,88 | 20,70K |
| 2026-09-01 | $4,95 | -6,78 % | $5,19 | $5,23 | $4,94 | 15,90K |
| 2026-08-31 | $5,31 | +8,59 % | $4,87 | $5,41 | $4,86 | 60,40K |
| 2026-08-28 | $4,89 | -2,78 % | $5,00 | $5,04 | $4,87 | 27,10K |
| 2026-08-27 | $5,03 | -0,59 % | $5,04 | $5,10 | $5,01 | 32,50K |
| 2026-08-26 | $5,06 | -3,80 % | $5,20 | $5,30 | $5,05 | 41,10K |
| 2026-08-25 | $5,26 | -1,31 % | $5,31 | $5,41 | $5,15 | 16,00K |
| 2026-08-24 | $5,33 | -2,74 % | $5,38 | $5,62 | $5,30 | 17,80K |
| 2026-08-21 | $5,48 | +2,43 % | $5,40 | $5,69 | $5,01 | 95,50K |
| 2026-08-20 | $5,35 | +1,52 % | $5,20 | $5,50 | $5,20 | 34,20K |
| 2026-08-19 | $5,27 | +0,38 % | $5,41 | $5,41 | $5,22 | 7,80K |
| 2026-08-18 | $5,25 | -2,78 % | $5,32 | $5,41 | $5,22 | 12,30K |
| 2026-08-17 | $5,40 | +5,06 % | $5,16 | $5,50 | $5,09 | 52,80K |
| 2026-08-14 | $5,14 | -0,39 % | $5,11 | $5,22 | $5,08 | 7,40K |
| 2026-08-13 | $5,16 | -1,15 % | $5,27 | $5,27 | $5,12 | 18,80K |
| 2026-08-12 | $5,22 | +1,36 % | $5,18 | $5,36 | $5,16 | 29,50K |
| 2026-08-11 | $5,15 | +0,78 % | $5,17 | $5,36 | $5,04 | 53,80K |
| 2026-08-10 | $5,11 | -3,04 % | $5,25 | $5,32 | $5,01 | 64,40K |
| 2026-08-07 | $5,27 | -2,77 % | $5,35 | $5,37 | $5,23 | 20,90K |
| 2026-08-06 | $5,42 | +0,56 % | $5,47 | $5,49 | $5,30 | 19,80K |
| 2026-08-05 | $5,39 | +2,08 % | $5,39 | $5,54 | $5,31 | 66,50K |
| 2026-08-04 | $5,28 | -0,38 % | $5,40 | $5,40 | $4,90 | 70,40K |
| 2026-08-03 | $5,30 | +2,51 % | $5,19 | $5,40 | $5,02 | 54,00K |
| 2026-07-31 | $5,17 | +0,78 % | $5,23 | $5,23 | $5,02 | 27,50K |
| 2026-07-30 | $5,13 | -0,58 % | $5,17 | $5,23 | $5,01 | 17,60K |
| 2026-07-29 | $5,16 | +0,98 % | $5,22 | $5,23 | $4,91 | 37,10K |
| 2026-07-28 | $5,11 | +1,59 % | $5,05 | $5,14 | $4,87 | 43,50K |
| 2026-07-27 | $5,03 | -3,08 % | $5,14 | $5,42 | $4,86 | 59,00K |
| 2026-07-24 | $5,19 | -1,14 % | $5,18 | $5,23 | $5,15 | 18,90K |
| 2026-07-23 | $5,25 | -6,08 % | $5,46 | $5,63 | $5,18 | 27,70K |
| 2026-07-22 | $5,59 | +5,47 % | $5,40 | $5,85 | $5,35 | 33,00K |
| 2026-07-21 | $5,30 | -1,49 % | $5,42 | $5,50 | $5,30 | 59,60K |
| 2026-07-20 | $5,38 | -2,18 % | $5,46 | $5,93 | $5,28 | 76,90K |
| 2026-07-17 | $5,50 | -1,26 % | $5,56 | $5,56 | $5,36 | 15,10K |
| 2026-07-16 | $5,57 | -1,24 % | $5,66 | $5,72 | $5,44 | 25,20K |
| 2026-07-15 | $5,64 | +5,62 % | $5,35 | $5,69 | $5,35 | 70,70K |
| 2026-07-14 | $5,34 | -0,37 % | $5,35 | $5,44 | $5,21 | 27,80K |
| 2026-07-13 | $5,36 | -3,25 % | $5,54 | $5,62 | $5,25 | 57,70K |
| 2026-07-10 | $5,54 | +0,36 % | $5,55 | $5,84 | $5,22 | 68,70K |
| 2026-07-09 | $5,52 | +3,37 % | $5,54 | $5,57 | $5,31 | 76,70K |
| 2026-07-08 | $5,34 | +3,69 % | $5,53 | $5,64 | $5,16 | 49,80K |
| 2026-07-07 | $5,15 | -7,87 % | $5,48 | $5,84 | $5,06 | 82,70K |
| 2026-07-06 | $5,59 | +7,50 % | $5,41 | $5,85 | $5,33 | 62,20K |
| 2026-07-02 | $5,20 | -11,56 % | $5,95 | $5,95 | $5,14 | 59,70K |
| 2026-07-01 | $5,88 | -3,92 % | $6,15 | $6,24 | $5,75 | 56,00K |
| 2026-06-30 | $6,12 | +14,61 % | $5,40 | $6,24 | $5,40 | 141,10K |
| 2026-06-29 | $5,34 | +0,38 % | $5,35 | $5,48 | $5,24 | 42,00K |
| 2026-06-26 | $5,32 | +5,35 % | $5,04 | $5,42 | $5,04 | 52,80K |
| 2026-06-25 | $5,05 | -3,99 % | $5,35 | $5,43 | $5,05 | 15,00K |
| 2026-06-24 | $5,26 | -1,68 % | $5,30 | $5,48 | $5,21 | 17,10K |
| 2026-06-23 | $5,35 | +1,90 % | $5,13 | $5,35 | $5,13 | 12,60K |
| 2026-06-22 | $5,25 | -0,76 % | $5,33 | $5,38 | $5,11 | 37,30K |
| 2026-06-18 | $5,29 | +5,38 % | $5,05 | $5,37 | $5,03 | 49,20K |
| 2026-06-17 | $5,02 | -1,76 % | $5,11 | $5,16 | $4,96 | 15,60K |
| 2026-06-16 | $5,11 | -1,16 % | $5,24 | $5,31 | $5,00 | 55,50K |
| 2026-06-15 | $5,17 | -1,34 % | $5,28 | $5,39 | $5,01 | 43,00K |
| 2026-06-12 | $5,24 | -0,57 % | $5,26 | $5,40 | $5,15 | 14,10K |
| 2026-06-11 | $5,27 | +2,93 % | $5,13 | $5,28 | $5,00 | 22,60K |
| 2026-06-10 | $5,12 | -2,10 % | $5,22 | $5,39 | $5,12 | 9,20K |
| 2026-06-09 | $5,23 | -2,06 % | $5,44 | $5,45 | $5,15 | 38,00K |
| 2026-06-08 | $5,34 | +4,50 % | $5,26 | $5,44 | $5,17 | 45,10K |
| 2026-06-05 | $5,11 | -8,75 % | $5,50 | $5,50 | $5,01 | 49,70K |
| 2026-06-04 | $5,60 | +6,67 % | $5,20 | $5,74 | $5,20 | 105,60K |
| 2026-06-03 | $5,25 | +1,16 % | $5,20 | $5,28 | $5,01 | 21,40K |
| 2026-06-02 | $5,19 | -2,44 % | $5,22 | $5,35 | $4,84 | 25,30K |
| 2026-06-01 | $5,32 | +7,69 % | $5,00 | $5,59 | $5,00 | 140,60K |
| 2026-05-29 | $4,94 | +1,65 % | $5,07 | $5,07 | $4,70 | 56,00K |
| 2026-05-28 | $4,86 | -8,47 % | $5,32 | $5,35 | $4,62 | 68,60K |
| 2026-05-27 | $5,31 | +0,57 % | $5,35 | $5,54 | $5,30 | 58,30K |
| 2026-05-26 | $5,28 | -0,19 % | $5,25 | $5,49 | $5,18 | 55,20K |