Sono Group NV SSM
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$2,21+1,09 (+97,32 %)
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 | $2,21 | +97,32 % | $1,12 | $2,58 | $1,11 | 40,40M |
| 2026-09-30 | $1,12 | -0,88 % | $1,14 | $1,16 | $1,10 | 87,80K |
| 2026-09-29 | $1,13 | +2,73 % | $1,12 | $1,17 | $1,07 | 164,50K |
| 2026-09-28 | $1,10 | -1,79 % | $1,12 | $1,18 | $1,06 | 389,60K |
| 2026-09-25 | $1,12 | 0,00 % | $1,14 | $1,19 | $1,05 | 526,00K |
| 2026-09-24 | $1,12 | -4,27 % | $1,13 | $1,17 | $1,09 | 130,40K |
| 2026-09-23 | $1,17 | -7,87 % | $1,28 | $1,28 | $1,12 | 264,50K |
| 2026-09-22 | $1,27 | -2,68 % | $1,23 | $1,39 | $1,23 | 633,90K |
| 2026-09-21 | $1,30 | -13,58 % | $1,43 | $1,47 | $1,18 | 941,10K |
| 2026-09-18 | $1,51 | +3,42 % | $2,41 | $2,73 | $1,47 | 37,05M |
| 2026-09-17 | $1,46 | -13,61 % | $1,67 | $1,67 | $1,41 | 4,99M |
| 2026-09-16 | $1,69 | -3,98 % | $1,80 | $1,86 | $1,63 | 61,40K |
| 2026-09-15 | $1,76 | -12,44 % | $2,09 | $2,14 | $1,75 | 124,00K |
| 2026-09-14 | $2,01 | -4,74 % | $2,02 | $2,13 | $1,91 | 49,60K |
| 2026-09-11 | $2,11 | +7,11 % | $2,00 | $2,20 | $1,88 | 62,50K |
| 2026-09-10 | $1,97 | -14,53 % | $2,21 | $2,21 | $1,83 | 98,00K |
| 2026-09-09 | $2,31 | -24,92 % | $3,05 | $3,14 | $2,20 | 231,30K |
| 2026-09-08 | $3,07 | -0,97 % | $3,10 | $3,31 | $2,76 | 103,50K |
| 2026-09-04 | $3,10 | -11,43 % | $3,53 | $3,73 | $3,10 | 167,00K |
| 2026-09-03 | $3,50 | -27,08 % | $4,31 | $4,48 | $3,28 | 301,90K |
| 2026-09-02 | $4,80 | +0,95 % | $4,45 | $5,40 | $3,75 | 2,30M |
| 2026-09-01 | $4,76 | +77,43 % | $3,75 | $4,99 | $3,67 | 34,41M |
| 2026-08-31 | $2,68 | +0,37 % | $2,70 | $2,74 | $2,62 | 7,50M |
| 2026-08-28 | $2,67 | -1,84 % | $2,75 | $2,92 | $2,67 | 111,30K |
| 2026-08-27 | $2,72 | +3,03 % | $2,65 | $2,88 | $2,64 | 11,00K |
| 2026-08-26 | $2,64 | -6,05 % | $2,79 | $2,87 | $2,64 | 4,30K |
| 2026-08-25 | $2,81 | -3,77 % | $2,83 | $2,91 | $2,74 | 11,90K |
| 2026-08-24 | $2,92 | +6,57 % | $2,53 | $2,92 | $2,53 | 9,20K |
| 2026-08-21 | $2,74 | +3,79 % | $2,56 | $2,79 | $2,55 | 10,00K |
| 2026-08-20 | $2,64 | +1,93 % | $2,52 | $2,71 | $2,35 | 117,90K |
| 2026-08-19 | $2,59 | +1,17 % | $2,44 | $2,65 | $2,44 | 8,80K |
| 2026-08-18 | $2,56 | -2,29 % | $2,57 | $2,57 | $2,41 | 9,10K |
| 2026-08-17 | $2,62 | -0,38 % | $2,60 | $2,63 | $2,43 | 16,50K |
| 2026-08-14 | $2,63 | +1,15 % | $2,47 | $2,77 | $2,42 | 67,70K |
| 2026-08-13 | $2,60 | +4,00 % | $2,50 | $2,65 | $2,37 | 113,20K |
| 2026-08-12 | $2,50 | -8,42 % | $2,61 | $2,71 | $2,50 | 15,10K |
| 2026-08-11 | $2,73 | -10,49 % | $2,80 | $2,97 | $2,60 | 37,80K |
| 2026-08-10 | $3,05 | -15,04 % | $2,72 | $3,45 | $2,56 | 2,18M |
| 2026-08-07 | $3,59 | +0,28 % | $3,51 | $3,69 | $3,50 | 3,70K |
| 2026-08-06 | $3,58 | -0,56 % | $3,58 | $3,58 | $3,58 | 500 |
| 2026-08-05 | $3,60 | 0,00 % | $3,92 | $3,92 | $3,60 | 1,40K |
| 2026-08-04 | $3,60 | -1,37 % | $3,66 | $3,80 | $3,60 | 6,10K |
| 2026-08-03 | $3,65 | -2,41 % | $3,77 | $3,77 | $3,65 | 2,60K |
| 2026-07-31 | $3,74 | -3,36 % | $3,65 | $3,84 | $3,65 | 3,10K |
| 2026-07-30 | $3,87 | +1,84 % | $3,92 | $4,29 | $3,75 | 14,70K |
| 2026-07-29 | $3,80 | -9,09 % | $3,99 | $4,01 | $3,80 | 3,30K |
| 2026-07-28 | $4,18 | -1,65 % | $4,17 | $4,24 | $3,82 | 14,20K |
| 2026-07-27 | $4,25 | +2,16 % | $3,92 | $4,52 | $3,84 | 42,50K |
| 2026-07-24 | $4,16 | +2,97 % | $4,01 | $4,27 | $3,85 | 9,10K |
| 2026-07-23 | $4,04 | +0,75 % | $3,79 | $4,05 | $3,79 | 5,10K |
| 2026-07-22 | $4,01 | +6,79 % | $3,80 | $4,15 | $3,65 | 9,20K |
| 2026-07-21 | $3,76 | +1,21 % | $3,75 | $4,10 | $3,75 | 2,10K |
| 2026-07-20 | $3,71 | 0,00 % | $3,71 | $3,71 | $3,71 | 0 |
| 2026-07-17 | $3,71 | -4,63 % | $3,64 | $3,91 | $3,55 | 6,30K |
| 2026-07-16 | $3,89 | +0,52 % | $3,78 | $3,94 | $3,64 | 5,30K |
| 2026-07-15 | $3,87 | -1,53 % | $3,87 | $3,87 | $3,78 | 2,00K |
| 2026-07-14 | $3,93 | +1,03 % | $3,76 | $3,96 | $3,75 | 5,30K |
| 2026-07-13 | $3,89 | -6,27 % | $4,10 | $4,51 | $3,87 | 4,60K |
| 2026-07-10 | $4,15 | +1,72 % | $3,98 | $4,16 | $3,89 | 5,20K |
| 2026-07-09 | $4,08 | -0,24 % | $4,35 | $4,35 | $3,87 | 2,40K |
| 2026-07-08 | $4,09 | -1,92 % | $3,95 | $4,50 | $3,85 | 6,60K |
| 2026-07-07 | $4,17 | +3,99 % | $3,99 | $4,47 | $3,99 | 3,80K |
| 2026-07-06 | $4,01 | -8,45 % | $4,24 | $4,24 | $4,01 | 3,30K |
| 2026-07-02 | $4,38 | +0,69 % | $4,13 | $4,48 | $3,85 | 6,00K |
| 2026-07-01 | $4,35 | 0,00 % | $4,16 | $4,36 | $4,16 | 3,50K |
| 2026-06-30 | $4,35 | -0,46 % | $4,37 | $4,78 | $3,93 | 19,70K |
| 2026-06-29 | $4,37 | -0,68 % | $4,27 | $4,50 | $3,90 | 18,50K |
| 2026-06-26 | $4,40 | +3,04 % | $4,30 | $4,65 | $4,28 | 10,40K |
| 2026-06-25 | $4,27 | -0,93 % | $4,45 | $4,70 | $3,91 | 38,70K |
| 2026-06-24 | $4,31 | +11,66 % | $3,68 | $4,59 | $3,68 | 18,90K |
| 2026-06-23 | $3,86 | 0,00 % | $3,86 | $3,86 | $3,86 | 0 |
| 2026-06-22 | $3,86 | -1,28 % | $3,91 | $3,91 | $3,86 | 1,20K |
| 2026-06-18 | $3,91 | +2,62 % | $4,04 | $4,11 | $3,70 | 3,70K |
| 2026-06-17 | $3,81 | +2,97 % | $4,00 | $4,00 | $3,81 | 1,80K |
| 2026-06-16 | $3,70 | -3,14 % | $3,96 | $4,11 | $3,70 | 2,40K |
| 2026-06-15 | $3,82 | +3,22 % | $3,85 | $4,18 | $3,72 | 2,80K |
| 2026-06-12 | $3,70 | +0,03 % | $3,83 | $3,83 | $3,70 | 1,90K |
| 2026-06-11 | $3,70 | -0,27 % | $3,71 | $3,75 | $3,67 | 3,70K |
| 2026-06-10 | $3,71 | -6,55 % | $3,97 | $3,97 | $3,71 | 2,70K |
| 2026-06-09 | $3,97 | -7,03 % | $3,78 | $3,97 | $3,78 | 1,90K |
| 2026-06-08 | $4,27 | +11,90 % | $4,27 | $4,27 | $4,27 | 1,80K |
| 2026-06-05 | $3,82 | -6,47 % | $4,30 | $4,40 | $3,71 | 8,80K |
| 2026-06-04 | $4,08 | -0,24 % | $4,19 | $4,38 | $3,71 | 4,20K |
| 2026-06-03 | $4,09 | +2,25 % | $3,99 | $4,09 | $3,91 | 1,50K |
| 2026-06-02 | $4,00 | +1,27 % | $4,03 | $4,03 | $3,92 | 4,90K |
| 2026-06-01 | $3,95 | +3,84 % | $4,08 | $4,21 | $3,95 | 5,00K |
| 2026-05-29 | $3,80 | +2,26 % | $4,14 | $4,14 | $3,77 | 2,10K |
| 2026-05-28 | $3,72 | -9,66 % | $3,74 | $4,11 | $3,66 | 7,20K |
| 2026-05-27 | $4,12 | +6,96 % | $3,85 | $4,30 | $3,81 | 4,50K |
| 2026-05-26 | $3,85 | +1,58 % | $3,98 | $4,00 | $3,85 | 2,40K |