Sow Good Inc. SOWG
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$2,27-0,02 (-1,09 %)
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 | $2,27 | -1,09 % | $2,22 | $2,27 | $2,19 | 1,87K |
| 2026-09-30 | $2,29 | +1,33 % | $2,30 | $2,34 | $2,23 | 2,60K |
| 2026-09-29 | $2,26 | +2,73 % | $2,26 | $2,26 | $2,26 | 1,50K |
| 2026-09-28 | $2,20 | -2,65 % | $2,29 | $2,35 | $2,16 | 7,40K |
| 2026-09-25 | $2,26 | +6,60 % | $2,13 | $2,26 | $2,10 | 17,00K |
| 2026-09-24 | $2,12 | -15,20 % | $2,45 | $2,50 | $2,12 | 25,00K |
| 2026-09-23 | $2,50 | -7,41 % | $2,70 | $2,70 | $2,48 | 10,10K |
| 2026-09-22 | $2,70 | -5,59 % | $2,95 | $3,09 | $2,66 | 16,70K |
| 2026-09-21 | $2,86 | +17,70 % | $2,48 | $3,12 | $2,45 | 12,10K |
| 2026-09-18 | $2,43 | -18,46 % | $2,67 | $3,00 | $2,43 | 25,70K |
| 2026-09-17 | $2,98 | +4,20 % | $3,04 | $3,53 | $2,87 | 25,90K |
| 2026-09-16 | $2,86 | -9,78 % | $3,25 | $3,25 | $2,83 | 10,40K |
| 2026-09-15 | $3,17 | -2,46 % | $3,21 | $3,21 | $3,17 | 1,20K |
| 2026-09-14 | $3,25 | -2,69 % | $3,44 | $3,50 | $3,21 | 6,60K |
| 2026-09-11 | $3,34 | -2,34 % | $3,44 | $3,45 | $3,11 | 6,50K |
| 2026-09-10 | $3,42 | +2,09 % | $3,40 | $3,43 | $3,10 | 10,10K |
| 2026-09-09 | $3,35 | +7,72 % | $3,10 | $3,50 | $3,10 | 6,40K |
| 2026-09-08 | $3,11 | +2,30 % | $3,12 | $3,51 | $3,11 | 5,10K |
| 2026-09-04 | $3,04 | -7,88 % | $3,24 | $3,51 | $3,04 | 9,40K |
| 2026-09-03 | $3,30 | -5,17 % | $3,42 | $3,60 | $3,30 | 5,80K |
| 2026-09-02 | $3,48 | -6,70 % | $3,71 | $3,79 | $3,48 | 20,50K |
| 2026-09-01 | $3,73 | +13,37 % | $3,40 | $4,23 | $3,33 | 238,80K |
| 2026-08-31 | $3,29 | +4,11 % | $3,17 | $3,29 | $3,07 | 1,20K |
| 2026-08-28 | $3,16 | +3,61 % | $3,28 | $3,28 | $3,16 | 1,70K |
| 2026-08-27 | $3,05 | -0,97 % | $3,05 | $3,05 | $3,05 | 3,90K |
| 2026-08-26 | $3,08 | -4,64 % | $3,22 | $3,22 | $3,08 | 1,00K |
| 2026-08-25 | $3,23 | +3,86 % | $3,11 | $3,23 | $3,11 | 900 |
| 2026-08-24 | $3,11 | +1,30 % | $3,08 | $3,11 | $3,08 | 1,80K |
| 2026-08-21 | $3,07 | -2,23 % | $3,08 | $3,15 | $3,05 | 1,60K |
| 2026-08-20 | $3,14 | -1,57 % | $3,14 | $3,14 | $3,14 | 3,80K |
| 2026-08-19 | $3,19 | -5,34 % | $3,31 | $3,37 | $3,19 | 2,90K |
| 2026-08-18 | $3,37 | -2,03 % | $3,35 | $3,50 | $3,13 | 9,20K |
| 2026-08-17 | $3,44 | +3,61 % | $3,47 | $3,50 | $3,32 | 11,80K |
| 2026-08-14 | $3,32 | +6,75 % | $3,19 | $3,32 | $3,13 | 8,20K |
| 2026-08-13 | $3,11 | -0,96 % | $2,86 | $3,15 | $2,86 | 4,30K |
| 2026-08-12 | $3,14 | -1,87 % | $3,20 | $3,20 | $3,03 | 1,70K |
| 2026-08-11 | $3,20 | +7,02 % | $3,00 | $3,24 | $3,00 | 4,20K |
| 2026-08-10 | $2,99 | +9,52 % | $2,73 | $3,07 | $2,73 | 12,20K |
| 2026-08-07 | $2,73 | -21,33 % | $3,50 | $3,50 | $2,56 | 23,40K |
| 2026-08-06 | $3,47 | +2,66 % | $3,30 | $3,47 | $3,25 | 2,40K |
| 2026-08-05 | $3,38 | +3,36 % | $3,25 | $3,38 | $3,25 | 3,60K |
| 2026-08-04 | $3,27 | +0,93 % | $3,27 | $3,45 | $3,18 | 14,80K |
| 2026-08-03 | $3,24 | +12,11 % | $3,03 | $3,29 | $2,93 | 12,60K |
| 2026-07-31 | $2,89 | -3,34 % | $2,84 | $3,06 | $2,74 | 6,30K |
| 2026-07-30 | $2,99 | -5,68 % | $3,11 | $3,16 | $2,91 | 12,80K |
| 2026-07-29 | $3,17 | 0,00 % | $3,22 | $3,24 | $3,10 | 5,60K |
| 2026-07-28 | $3,17 | -0,94 % | $3,21 | $3,23 | $3,05 | 9,30K |
| 2026-07-27 | $3,20 | +1,59 % | $3,15 | $3,30 | $3,00 | 9,50K |
| 2026-07-24 | $3,15 | -5,41 % | $3,33 | $3,34 | $3,09 | 6,10K |
| 2026-07-23 | $3,33 | +1,83 % | $3,44 | $3,79 | $3,10 | 41,00K |
| 2026-07-22 | $3,27 | +2,51 % | $3,20 | $3,27 | $3,10 | 8,50K |
| 2026-07-21 | $3,19 | -7,54 % | $3,49 | $3,49 | $3,13 | 12,00K |
| 2026-07-20 | $3,45 | -0,58 % | $3,48 | $3,53 | $3,20 | 11,10K |
| 2026-07-17 | $3,47 | -3,61 % | $3,51 | $3,54 | $3,21 | 22,40K |
| 2026-07-16 | $3,60 | -5,01 % | $3,73 | $3,73 | $3,52 | 13,40K |
| 2026-07-15 | $3,79 | +2,16 % | $3,68 | $3,83 | $3,62 | 15,30K |
| 2026-07-14 | $3,71 | -0,54 % | $3,80 | $3,80 | $3,66 | 19,80K |
| 2026-07-13 | $3,73 | -4,60 % | $3,73 | $3,90 | $3,60 | 29,90K |
| 2026-07-10 | $3,91 | +10,14 % | $3,63 | $3,91 | $3,55 | 9,50K |
| 2026-07-09 | $3,55 | -9,44 % | $3,93 | $4,03 | $3,34 | 50,00K |
| 2026-07-08 | $3,92 | -7,55 % | $4,16 | $4,18 | $3,82 | 26,20K |
| 2026-07-07 | $4,24 | +6,27 % | $3,87 | $4,27 | $3,77 | 39,40K |
| 2026-07-06 | $3,99 | -2,21 % | $3,98 | $4,03 | $3,62 | 23,80K |
| 2026-07-02 | $4,08 | -1,21 % | $4,11 | $4,40 | $3,81 | 44,70K |
| 2026-07-01 | $4,13 | -0,96 % | $4,10 | $4,42 | $3,86 | 57,30K |
| 2026-06-30 | $4,17 | +6,11 % | $3,86 | $4,20 | $3,50 | 136,60K |
| 2026-06-29 | $3,93 | +17,31 % | $3,36 | $4,10 | $3,11 | 224,10K |
| 2026-06-26 | $3,35 | +22,26 % | $2,73 | $3,37 | $2,37 | 142,80K |
| 2026-06-25 | $2,74 | +5,38 % | $2,60 | $2,96 | $2,34 | 47,50K |
| 2026-06-24 | $2,60 | -3,35 % | $2,69 | $2,71 | $2,39 | 28,80K |
| 2026-06-23 | $2,69 | -12,94 % | $2,98 | $3,06 | $2,55 | 58,60K |
| 2026-06-22 | $3,09 | -20,16 % | $3,97 | $4,21 | $2,75 | 271,70K |
| 2026-06-18 | $3,87 | +22,47 % | $3,15 | $4,45 | $3,14 | 869,20K |
| 2026-06-17 | $3,16 | +20,61 % | $2,54 | $3,19 | $2,40 | 217,50K |
| 2026-06-16 | $2,62 | +18,02 % | $2,21 | $2,90 | $2,20 | 376,60K |
| 2026-06-15 | $2,22 | +9,36 % | $2,01 | $2,24 | $2,01 | 144,60K |
| 2026-06-12 | $2,03 | +15,34 % | $1,75 | $2,08 | $1,71 | 185,80K |
| 2026-06-11 | $1,76 | +8,64 % | $1,58 | $1,89 | $1,55 | 84,40K |
| 2026-06-10 | $1,62 | +13,29 % | $1,48 | $1,80 | $1,42 | 177,50K |
| 2026-06-09 | $1,43 | +10,00 % | $1,34 | $1,54 | $1,31 | 171,00K |
| 2026-06-08 | $1,30 | +3,17 % | $1,33 | $1,92 | $1,20 | 733,80K |
| 2026-06-05 | $1,26 | -13,70 % | $1,41 | $1,45 | $1,24 | 40,30K |
| 2026-06-04 | $1,46 | -6,41 % | $1,51 | $1,53 | $1,44 | 30,30K |
| 2026-06-03 | $1,56 | +1,96 % | $1,53 | $1,57 | $1,52 | 12,00K |
| 2026-06-02 | $1,53 | -3,16 % | $1,52 | $1,57 | $1,50 | 20,60K |
| 2026-06-01 | $1,58 | +0,64 % | $1,57 | $1,58 | $1,52 | 14,40K |
| 2026-05-29 | $1,57 | -0,63 % | $1,54 | $1,58 | $1,52 | 29,30K |
| 2026-05-28 | $1,58 | -0,63 % | $1,58 | $1,59 | $1,49 | 52,50K |
| 2026-05-27 | $1,59 | -7,02 % | $1,68 | $1,70 | $1,58 | 57,30K |
| 2026-05-26 | $1,71 | -2,84 % | $1,76 | $1,78 | $1,65 | 29,80K |