Sol Strategies Inc. STKE
NASDAQ · Vereinigte Staaten · Finanzen
$1,67+0,04 (+2,45 %)
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 | $1,67 | +2,45 % | $1,63 | $1,68 | $1,48 | 341,40K |
| 2026-09-30 | $1,63 | +1,87 % | $1,67 | $1,71 | $1,62 | 279,00K |
| 2026-09-29 | $1,60 | -4,19 % | $1,67 | $1,76 | $1,51 | 442,20K |
| 2026-09-28 | $1,67 | +1,21 % | $1,57 | $1,80 | $1,53 | 562,00K |
| 2026-09-25 | $1,65 | +10,00 % | $1,54 | $1,68 | $1,49 | 508,30K |
| 2026-09-24 | $1,50 | -1,96 % | $1,52 | $1,57 | $1,42 | 504,10K |
| 2026-09-23 | $1,53 | -6,13 % | $1,64 | $1,69 | $1,49 | 578,50K |
| 2026-09-22 | $1,63 | +5,84 % | $1,53 | $1,73 | $1,47 | 963,10K |
| 2026-09-21 | $1,54 | +28,33 % | $1,30 | $1,58 | $1,27 | 1,79M |
| 2026-09-18 | $1,20 | +9,09 % | $1,15 | $1,27 | $1,10 | 341,40K |
| 2026-09-17 | $1,10 | -1,79 % | $1,11 | $1,14 | $1,09 | 91,30K |
| 2026-09-16 | $1,12 | 0,00 % | $1,10 | $1,14 | $1,08 | 162,20K |
| 2026-09-15 | $1,12 | -2,61 % | $1,12 | $1,18 | $1,08 | 183,10K |
| 2026-09-14 | $1,15 | +9,52 % | $1,11 | $1,18 | $1,06 | 330,50K |
| 2026-09-11 | $1,05 | -11,76 % | $1,20 | $1,25 | $1,03 | 803,80K |
| 2026-09-10 | $1,19 | -1,65 % | $1,19 | $1,23 | $1,17 | 145,50K |
| 2026-09-09 | $1,21 | -4,72 % | $1,29 | $1,32 | $1,20 | 70,80K |
| 2026-09-08 | $1,27 | +2,42 % | $1,27 | $1,28 | $1,20 | 257,60K |
| 2026-09-04 | $1,24 | -3,88 % | $1,25 | $1,25 | $1,19 | 175,00K |
| 2026-09-03 | $1,29 | +10,26 % | $1,19 | $1,31 | $1,18 | 339,90K |
| 2026-09-02 | $1,17 | 0,00 % | $1,15 | $1,18 | $1,09 | 117,00K |
| 2026-09-01 | $1,17 | -3,31 % | $1,20 | $1,22 | $1,15 | 172,30K |
| 2026-08-31 | $1,21 | -1,63 % | $1,23 | $1,25 | $1,18 | 164,20K |
| 2026-08-28 | $1,23 | -8,21 % | $1,32 | $1,32 | $1,20 | 359,50K |
| 2026-08-27 | $1,34 | +11,67 % | $1,24 | $1,35 | $1,24 | 505,30K |
| 2026-08-26 | $1,20 | -7,69 % | $1,26 | $1,28 | $1,16 | 188,50K |
| 2026-08-25 | $1,30 | +0,78 % | $1,31 | $1,31 | $1,20 | 283,90K |
| 2026-08-24 | $1,29 | -3,01 % | $1,33 | $1,36 | $1,15 | 381,90K |
| 2026-08-21 | $1,33 | +9,92 % | $1,24 | $1,38 | $1,23 | 490,50K |
| 2026-08-20 | $1,21 | +2,54 % | $1,27 | $1,27 | $1,19 | 361,60K |
| 2026-08-19 | $1,18 | +13,46 % | $1,06 | $1,20 | $1,05 | 276,00K |
| 2026-08-18 | $1,04 | +2,97 % | $1,01 | $1,08 | $1,01 | 108,30K |
| 2026-08-17 | $1,01 | -1,94 % | $1,03 | $1,07 | $1,00 | 124,50K |
| 2026-08-14 | $1,03 | -2,83 % | $1,05 | $1,06 | $1,02 | 106,30K |
| 2026-08-13 | $1,06 | -0,93 % | $1,05 | $1,11 | $1,04 | 99,80K |
| 2026-08-12 | $1,07 | 0,00 % | $1,09 | $1,11 | $1,02 | 59,80K |
| 2026-08-11 | $1,07 | +3,88 % | $1,04 | $1,09 | $1,04 | 144,90K |
| 2026-08-10 | $1,03 | -2,83 % | $1,07 | $1,08 | $1,02 | 70,80K |
| 2026-08-07 | $1,06 | +2,91 % | $1,03 | $1,07 | $1,03 | 98,40K |
| 2026-08-06 | $1,03 | -0,96 % | $1,01 | $1,05 | $1,01 | 83,40K |
| 2026-08-05 | $1,04 | -0,95 % | $1,07 | $1,08 | $1,03 | 61,20K |
| 2026-08-04 | $1,05 | -0,94 % | $1,05 | $1,11 | $1,04 | 85,40K |
| 2026-08-03 | $1,06 | +6,85 % | $1,03 | $1,07 | $1,02 | 121,50K |
| 2026-07-31 | $0,99 | -2,75 % | $1,01 | $1,05 | $0,98 | 111,20K |
| 2026-07-30 | $1,02 | +0,99 % | $1,00 | $1,03 | $0,98 | 226,00K |
| 2026-07-29 | $1,01 | -0,98 % | $1,01 | $1,04 | $0,96 | 337,40K |
| 2026-07-28 | $1,02 | -3,77 % | $1,04 | $1,05 | $1,00 | 258,80K |
| 2026-07-27 | $1,06 | 0,00 % | $1,12 | $1,16 | $1,04 | 116,40K |
| 2026-07-24 | $1,06 | -1,85 % | $1,08 | $1,09 | $1,03 | 80,20K |
| 2026-07-23 | $1,08 | -8,47 % | $1,17 | $1,18 | $1,05 | 163,50K |
| 2026-07-22 | $1,18 | 0,00 % | $1,19 | $1,22 | $1,15 | 143,60K |
| 2026-07-21 | $1,18 | +0,85 % | $1,18 | $1,24 | $1,15 | 93,80K |
| 2026-07-20 | $1,17 | +6,36 % | $1,11 | $1,18 | $1,10 | 186,30K |
| 2026-07-17 | $1,10 | -1,79 % | $1,09 | $1,13 | $1,04 | 153,40K |
| 2026-07-16 | $1,12 | -1,75 % | $1,13 | $1,19 | $1,10 | 107,90K |
| 2026-07-15 | $1,14 | -5,79 % | $1,26 | $1,30 | $1,12 | 274,70K |
| 2026-07-14 | $1,21 | -5,47 % | $1,33 | $1,36 | $1,20 | 194,20K |
| 2026-07-13 | $1,28 | -7,91 % | $1,36 | $1,39 | $1,27 | 124,40K |
| 2026-07-10 | $1,39 | -2,11 % | $1,45 | $1,47 | $1,36 | 89,30K |
| 2026-07-09 | $1,42 | +1,43 % | $1,40 | $1,48 | $1,37 | 77,00K |
| 2026-07-08 | $1,40 | -2,78 % | $1,42 | $1,42 | $1,31 | 136,70K |
| 2026-07-07 | $1,44 | -5,26 % | $1,55 | $1,56 | $1,40 | 366,00K |
| 2026-07-06 | $1,52 | +1,33 % | $1,50 | $1,59 | $1,44 | 243,80K |
| 2026-07-02 | $1,50 | -6,25 % | $1,70 | $1,75 | $1,42 | 881,40K |
| 2026-07-01 | $1,60 | +36,75 % | $1,19 | $1,87 | $1,18 | 5,25M |
| 2026-06-30 | $1,17 | -0,85 % | $1,15 | $1,19 | $1,13 | 68,10K |
| 2026-06-29 | $1,18 | +5,36 % | $1,14 | $1,24 | $1,14 | 147,20K |
| 2026-06-26 | $1,12 | +15,11 % | $0,96 | $1,20 | $0,96 | 223,60K |
| 2026-06-25 | $0,97 | -5,53 % | $1,01 | $1,04 | $0,95 | 165,70K |
| 2026-06-24 | $1,03 | -0,96 % | $1,08 | $1,08 | $0,97 | 177,40K |
| 2026-06-23 | $1,04 | -11,86 % | $1,14 | $1,18 | $1,02 | 302,80K |
| 2026-06-22 | $1,18 | +0,85 % | $1,21 | $1,22 | $1,15 | 127,70K |
| 2026-06-18 | $1,17 | -7,14 % | $1,29 | $1,30 | $1,16 | 316,70K |
| 2026-06-17 | $1,26 | +1,61 % | $1,26 | $1,31 | $1,23 | 103,20K |
| 2026-06-16 | $1,24 | -5,34 % | $1,35 | $1,40 | $1,24 | 186,10K |
| 2026-06-15 | $1,31 | +3,15 % | $1,28 | $1,42 | $1,28 | 290,60K |
| 2026-06-12 | $1,27 | +4,96 % | $1,24 | $1,33 | $1,21 | 166,10K |
| 2026-06-11 | $1,21 | +3,42 % | $1,20 | $1,26 | $1,16 | 145,70K |
| 2026-06-10 | $1,17 | -3,31 % | $1,23 | $1,27 | $1,17 | 123,70K |
| 2026-06-09 | $1,21 | -6,20 % | $1,25 | $1,30 | $1,18 | 133,70K |
| 2026-06-08 | $1,29 | +2,38 % | $1,31 | $1,32 | $1,23 | 170,30K |
| 2026-06-05 | $1,26 | -5,97 % | $1,31 | $1,37 | $1,22 | 224,20K |
| 2026-06-04 | $1,34 | +1,52 % | $1,33 | $1,43 | $1,29 | 118,70K |
| 2026-06-03 | $1,32 | -0,75 % | $1,33 | $1,41 | $1,25 | 349,10K |
| 2026-06-02 | $1,33 | -5,00 % | $1,40 | $1,42 | $1,30 | 182,30K |
| 2026-06-01 | $1,40 | -6,67 % | $1,48 | $1,52 | $1,39 | 329,10K |
| 2026-05-29 | $1,50 | -1,32 % | $1,53 | $1,61 | $1,46 | 140,60K |
| 2026-05-28 | $1,52 | -3,18 % | $1,58 | $1,58 | $1,47 | 264,40K |
| 2026-05-27 | $1,57 | -1,87 % | $1,60 | $1,63 | $1,46 | 238,50K |
| 2026-05-26 | $1,60 | -2,44 % | $1,67 | $1,75 | $1,60 | 262,80K |