Solidion Technology, Inc. STI
NASDAQ · Vereinigte Staaten · Finanzen
$6,16-0,29 (-4,57 %)
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 | $6,16 | -4,57 % | $6,44 | $6,49 | $6,00 | 178,10K |
| 2026-09-30 | $6,45 | -3,37 % | $6,83 | $7,10 | $6,36 | 158,20K |
| 2026-09-29 | $6,68 | 0,00 % | $6,68 | $6,86 | $6,59 | 88,10K |
| 2026-09-28 | $6,68 | +2,45 % | $6,54 | $6,84 | $6,23 | 125,80K |
| 2026-09-25 | $6,52 | -1,51 % | $6,63 | $6,80 | $6,50 | 131,70K |
| 2026-09-24 | $6,62 | -1,78 % | $6,56 | $7,00 | $6,49 | 216,10K |
| 2026-09-23 | $6,74 | -1,75 % | $6,82 | $7,08 | $6,51 | 289,30K |
| 2026-09-22 | $6,86 | -5,51 % | $7,99 | $7,99 | $6,45 | 6,09M |
| 2026-09-21 | $7,26 | +6,61 % | $6,85 | $8,42 | $6,85 | 287,10K |
| 2026-09-18 | $6,81 | +3,65 % | $6,86 | $7,01 | $6,75 | 146,70K |
| 2026-09-17 | $6,57 | +0,31 % | $6,64 | $6,72 | $6,50 | 72,90K |
| 2026-09-16 | $6,55 | -1,21 % | $6,70 | $6,84 | $6,55 | 42,10K |
| 2026-09-15 | $6,63 | -5,69 % | $7,04 | $7,04 | $6,57 | 105,30K |
| 2026-09-14 | $7,03 | -2,77 % | $7,25 | $7,25 | $7,02 | 56,80K |
| 2026-09-11 | $7,23 | +1,83 % | $7,03 | $7,34 | $7,03 | 61,70K |
| 2026-09-10 | $7,10 | -0,28 % | $7,02 | $7,14 | $7,02 | 40,50K |
| 2026-09-09 | $7,12 | -2,20 % | $7,30 | $7,35 | $7,07 | 57,30K |
| 2026-09-08 | $7,28 | -5,33 % | $7,70 | $7,72 | $7,09 | 95,20K |
| 2026-09-04 | $7,69 | +2,52 % | $7,61 | $7,80 | $7,51 | 37,80K |
| 2026-09-03 | $7,50 | -1,17 % | $7,65 | $7,82 | $7,48 | 36,60K |
| 2026-09-02 | $7,59 | -0,91 % | $7,66 | $7,73 | $7,42 | 35,20K |
| 2026-09-01 | $7,66 | -1,48 % | $7,65 | $7,85 | $7,53 | 24,40K |
| 2026-08-31 | $7,78 | +2,98 % | $7,49 | $7,87 | $7,35 | 40,70K |
| 2026-08-28 | $7,55 | -2,33 % | $7,62 | $7,79 | $7,50 | 47,90K |
| 2026-08-27 | $7,73 | +5,53 % | $7,39 | $7,79 | $7,35 | 84,10K |
| 2026-08-26 | $7,32 | -0,34 % | $7,29 | $7,45 | $7,09 | 36,60K |
| 2026-08-25 | $7,35 | +1,52 % | $7,21 | $7,54 | $7,21 | 64,20K |
| 2026-08-24 | $7,24 | -5,24 % | $7,50 | $7,59 | $7,21 | 46,30K |
| 2026-08-21 | $7,64 | -0,97 % | $7,70 | $7,97 | $7,46 | 67,40K |
| 2026-08-20 | $7,72 | +3,70 % | $7,49 | $7,85 | $7,45 | 51,70K |
| 2026-08-19 | $7,44 | +0,95 % | $7,45 | $7,59 | $7,20 | 41,20K |
| 2026-08-18 | $7,37 | -5,39 % | $7,65 | $7,65 | $7,21 | 61,70K |
| 2026-08-17 | $7,79 | -1,14 % | $7,85 | $7,97 | $7,61 | 75,10K |
| 2026-08-14 | $7,88 | +3,55 % | $7,74 | $8,00 | $7,66 | 119,30K |
| 2026-08-13 | $7,61 | -1,42 % | $7,67 | $8,12 | $7,60 | 130,50K |
| 2026-08-12 | $7,72 | -2,53 % | $7,85 | $8,12 | $7,60 | 121,10K |
| 2026-08-11 | $7,92 | -6,27 % | $8,49 | $8,52 | $7,87 | 206,80K |
| 2026-08-10 | $8,45 | +17,20 % | $7,74 | $8,89 | $7,39 | 552,00K |
| 2026-08-07 | $7,21 | +4,95 % | $7,03 | $7,78 | $6,89 | 216,80K |
| 2026-08-06 | $6,87 | +7,01 % | $6,34 | $6,98 | $6,32 | 110,00K |
| 2026-08-05 | $6,42 | -2,73 % | $6,65 | $6,65 | $6,28 | 87,40K |
| 2026-08-04 | $6,60 | +0,46 % | $6,55 | $7,00 | $6,50 | 112,30K |
| 2026-08-03 | $6,57 | +4,29 % | $6,29 | $6,75 | $6,10 | 89,20K |
| 2026-07-31 | $6,30 | +1,86 % | $6,32 | $6,95 | $6,25 | 112,40K |
| 2026-07-30 | $6,18 | +2,06 % | $6,07 | $6,50 | $5,81 | 99,50K |
| 2026-07-29 | $6,06 | -0,98 % | $5,99 | $6,39 | $5,99 | 60,30K |
| 2026-07-28 | $6,12 | -7,83 % | $6,57 | $6,57 | $5,92 | 99,40K |
| 2026-07-27 | $6,64 | +0,61 % | $6,52 | $6,98 | $6,26 | 77,20K |
| 2026-07-24 | $6,60 | -3,51 % | $6,80 | $6,95 | $6,40 | 74,90K |
| 2026-07-23 | $6,84 | +4,43 % | $6,50 | $7,04 | $6,31 | 74,10K |
| 2026-07-22 | $6,55 | -6,83 % | $7,07 | $7,07 | $6,50 | 120,90K |
| 2026-07-21 | $7,03 | +7,16 % | $6,58 | $7,20 | $6,48 | 141,80K |
| 2026-07-20 | $6,56 | +3,63 % | $6,28 | $6,87 | $6,20 | 97,50K |
| 2026-07-17 | $6,33 | +1,12 % | $6,04 | $6,49 | $5,82 | 143,80K |
| 2026-07-16 | $6,26 | -11,46 % | $6,86 | $6,94 | $6,20 | 165,10K |
| 2026-07-15 | $7,07 | -6,11 % | $7,45 | $7,47 | $6,76 | 155,40K |
| 2026-07-14 | $7,53 | -1,70 % | $7,65 | $7,85 | $7,47 | 96,10K |
| 2026-07-13 | $7,66 | -6,93 % | $7,96 | $7,99 | $7,54 | 110,30K |
| 2026-07-10 | $8,23 | -2,14 % | $8,53 | $8,53 | $7,87 | 157,10K |
| 2026-07-09 | $8,41 | +7,41 % | $7,90 | $8,75 | $7,70 | 202,80K |
| 2026-07-08 | $7,83 | +5,95 % | $7,25 | $7,95 | $7,20 | 181,30K |
| 2026-07-07 | $7,39 | -5,01 % | $7,36 | $8,02 | $7,15 | 259,30K |
| 2026-07-06 | $7,78 | -0,89 % | $7,82 | $8,24 | $7,41 | 261,20K |
| 2026-07-02 | $7,85 | -13,55 % | $8,72 | $8,93 | $7,32 | 424,00K |
| 2026-07-01 | $9,08 | -2,26 % | $9,03 | $9,35 | $8,80 | 265,40K |
| 2026-06-30 | $9,29 | -3,33 % | $9,75 | $9,86 | $8,62 | 559,30K |
| 2026-06-29 | $9,61 | -22,12 % | $12,17 | $12,19 | $9,45 | 2,69M |
| 2026-06-26 | $12,34 | -0,72 % | $12,11 | $12,49 | $11,11 | 312,90K |
| 2026-06-25 | $12,43 | +5,07 % | $11,60 | $12,99 | $11,22 | 339,20K |
| 2026-06-24 | $11,83 | -10,92 % | $12,76 | $12,76 | $11,50 | 367,30K |
| 2026-06-23 | $13,28 | -12,40 % | $13,21 | $14,10 | $12,81 | 371,90K |
| 2026-06-22 | $15,16 | -13,12 % | $16,68 | $17,30 | $14,65 | 507,00K |
| 2026-06-18 | $17,45 | -15,41 % | $19,48 | $19,49 | $16,51 | 621,90K |
| 2026-06-17 | $20,63 | -0,96 % | $19,85 | $22,00 | $19,70 | 540,60K |
| 2026-06-16 | $20,83 | -0,33 % | $21,55 | $22,15 | $19,00 | 1,27M |
| 2026-06-15 | $20,90 | -17,29 % | $23,18 | $23,35 | $20,70 | 1,09M |
| 2026-06-12 | $25,27 | -2,17 % | $24,21 | $28,00 | $24,21 | 1,35M |
| 2026-06-11 | $25,83 | -6,38 % | $26,10 | $29,38 | $23,78 | 2,15M |
| 2026-06-10 | $27,59 | +34,78 % | $19,97 | $30,00 | $19,50 | 4,87M |
| 2026-06-09 | $20,47 | -29,29 % | $23,00 | $24,60 | $20,30 | 3,13M |
| 2026-06-08 | $28,95 | -18,95 % | $35,91 | $36,00 | $23,51 | 10,10M |
| 2026-06-05 | $35,72 | +57,29 % | $42,74 | $46,00 | $28,00 | 38,55M |
| 2026-06-04 | $22,71 | +350,60 % | $24,77 | $38,15 | $18,87 | 105,65M |
| 2026-06-03 | $5,04 | +1,41 % | $5,00 | $5,15 | $4,72 | 57,60K |
| 2026-06-02 | $4,97 | +0,81 % | $4,90 | $4,97 | $4,80 | 18,80K |
| 2026-06-01 | $4,93 | +6,02 % | $4,96 | $5,00 | $4,74 | 69,40K |
| 2026-05-29 | $4,65 | -1,90 % | $4,71 | $4,73 | $4,56 | 15,40K |
| 2026-05-28 | $4,74 | +1,50 % | $4,74 | $4,96 | $4,64 | 30,20K |
| 2026-05-27 | $4,67 | -5,66 % | $4,81 | $4,92 | $4,60 | 55,30K |
| 2026-05-26 | $4,95 | +3,12 % | $4,80 | $5,00 | $4,80 | 46,70K |