Sono Group NV SSM
NASDAQ · Amerika Birleşik Devletleri · Dayanıklı Tüketim Malları
$1,62+0,50 (+%44,64)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,63 | +%45,54 | $1,12 | $1,80 | $1,11 | 15,51M |
| 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 |