Echtzeit-Aktienkurs Socket Mobile
Bid:
Ask:
Aktienkurse zur Socket Mobile Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,43 | 10,44 | 10,42 | 10,43 | -8,47% | - |
| 25.02.2021 | 16,08 | 16,49 | 11,31 | 11,40 | 8,73% | - |
| 24.02.2021 | 9,82 | 11,67 | 9,76 | 10,48 | 12,51% | - |
| 23.02.2021 | 9,64 | 9,93 | 9,18 | 9,32 | -15,63% | - |
| 22.02.2021 | 12,32 | 12,42 | 10,84 | 11,04 | -11,86% | - |
| 19.02.2021 | 12,62 | 12,85 | 12,10 | 12,53 | -9,11% | - |
| 18.02.2021 | 12,76 | 14,87 | 12,74 | 13,78 | 4,43% | - |
| 17.02.2021 | 14,19 | 14,81 | 12,09 | 13,20 | -36,10% | - |
| 16.02.2021 | 10,44 | 34,82 | 0,00 | 20,65 | 536,36% | - |
| 12.02.2021 | 3,23 | 3,30 | 3,06 | 3,25 | 13,66% | - |
| 11.02.2021 | 2,99 | 3,06 | 0,00 | 2,86 | -5,31% | - |
| 10.02.2021 | 3,01 | 3,12 | 2,80 | 3,02 | -2,43% | - |
| 09.02.2021 | 2,92 | 3,16 | 2,87 | 3,09 | 4,92% | - |
| 08.02.2021 | 2,80 | 3,07 | 2,78 | 2,95 | 7,48% | - |
| 05.02.2021 | 2,81 | 2,92 | 2,74 | 2,74 | 2,81% | - |
| 04.02.2021 | 2,69 | 2,73 | 2,63 | 2,67 | -0,37% | - |
| 03.02.2021 | 2,70 | 2,73 | 2,58 | 2,68 | 3,08% | - |
| 02.02.2021 | 2,55 | 2,72 | 2,52 | 2,60 | 0,19% | - |
| 01.02.2021 | 2,48 | 2,60 | 2,48 | 2,59 | 0,78% | - |
| 29.01.2021 | 2,68 | 2,83 | 2,51 | 2,57 | -6,88% | - |
| 28.01.2021 | 2,68 | 2,84 | 2,58 | 2,76 | 2,22% | - |
| 27.01.2021 | 2,83 | 2,89 | 2,64 | 2,70 | -4,59% | - |
| 26.01.2021 | 2,89 | 2,89 | 2,83 | 2,83 | 1,43% | - |
| 25.01.2021 | 3,01 | 3,01 | 2,69 | 2,79 | -2,11% | - |
| 22.01.2021 | 2,82 | 2,95 | 2,68 | 2,85 | -2,23% | - |
| 21.01.2021 | 2,60 | 2,97 | 2,56 | 2,92 | 7,76% | - |
| 20.01.2021 | 2,67 | 2,73 | 2,65 | 2,71 | 1,88% | - |
| 19.01.2021 | 2,55 | 2,73 | 2,53 | 2,66 | 4,73% | - |
| 15.01.2021 | 2,58 | 2,62 | 2,53 | 2,54 | -2,12% | - |
| 14.01.2021 | 2,66 | 2,69 | 2,56 | 2,59 | -0,38% | - |
| 13.01.2021 | 2,68 | 2,68 | 2,52 | 2,60 | 0,39% | - |
| 12.01.2021 | 2,63 | 2,64 | 2,54 | 2,59 | -0,96% | - |
| 11.01.2021 | 2,49 | 2,69 | 2,49 | 2,62 | 5,66% | - |
| 08.01.2021 | 2,46 | 2,54 | 2,43 | 2,48 | -0,20% | - |
| 07.01.2021 | 2,47 | 2,64 | 2,47 | 2,48 | 1,43% | - |
| 06.01.2021 | 2,53 | 2,59 | 0,00 | 2,45 | -3,74% | - |
| 05.01.2021 | 2,45 | 2,60 | 2,44 | 2,54 | 4,10% | - |
| 04.01.2021 | 2,44 | 2,46 | 2,38 | 2,44 | 2,95% | - |
| 31.12.2020 | 2,47 | 2,48 | 2,33 | 2,37 | -3,46% | - |
| 30.12.2020 | 2,49 | 2,52 | 2,44 | 2,46 | -0,20% | - |
| 29.12.2020 | 2,47 | 2,63 | 2,40 | 2,46 | -0,40% | - |
| 28.12.2020 | 2,46 | 2,58 | 2,46 | 2,47 | 0,82% | - |
| 24.12.2020 | 2,56 | 2,63 | 2,43 | 2,45 | -5,77% | - |
| 23.12.2020 | 2,65 | 2,73 | 2,53 | 2,60 | -1,89% | - |
| 22.12.2020 | 2,74 | 2,79 | 2,59 | 2,65 | -0,75% | - |
| 21.12.2020 | 2,58 | 2,82 | 2,54 | 2,67 | -0,19% | - |
| 18.12.2020 | 2,66 | 2,76 | 2,64 | 2,68 | 1,13% | - |
| 17.12.2020 | 2,69 | 2,87 | 2,65 | 2,65 | -6,70% | - |
| 16.12.2020 | 2,80 | 3,02 | 2,76 | 2,84 | -11,82% | - |
| 15.12.2020 | 2,70 | 3,22 | 2,55 | 3,22 | 9,54% | - |
| 14.12.2020 | 3,13 | 3,17 | 2,55 | 2,94 | -13,04% | - |
| 11.12.2020 | 2,64 | 3,93 | 2,64 | 3,38 | 39,75% | - |
| 10.12.2020 | 2,35 | 2,45 | 2,29 | 2,42 | 2,33% | - |
| 09.12.2020 | 2,49 | 2,49 | 2,30 | 2,36 | -2,88% | - |
| 08.12.2020 | 2,49 | 2,57 | 2,43 | 2,43 | 0,00% | - |
| 07.12.2020 | 2,49 | 2,52 | 0,00 | 2,43 | -0,41% | - |
| 04.12.2020 | 0,00 | 2,46 | 0,00 | 2,44 | -25,04% | - |
| 03.12.2020 | 2,40 | 3,26 | 2,32 | 3,26 | 29,42% | - |
| 02.12.2020 | 2,49 | 2,52 | 2,42 | 2,52 | -2,71% | - |
| 01.12.2020 | 2,60 | 2,62 | 2,51 | 2,59 | 3,19% | - |
| 30.11.2020 | 2,49 | 2,56 | 2,44 | 2,51 | -25,34% | - |
| 27.11.2020 | 2,65 | 3,36 | 2,56 | 3,36 | 25,19% | - |
| 25.11.2020 | 2,71 | 2,72 | 2,65 | 2,68 | -2,72% | - |
| 24.11.2020 | 2,85 | 2,90 | 2,70 | 2,76 | -3,16% | - |
| 23.11.2020 | 2,87 | 2,95 | 2,81 | 2,85 | -6,87% | - |
| 20.11.2020 | 2,89 | 3,16 | 2,88 | 3,06 | 2,35% | - |
| 19.11.2020 | 2,87 | 3,02 | 2,78 | 2,99 | 3,11% | - |
| 18.11.2020 | 2,88 | 2,95 | 2,75 | 2,90 | 22,93% | - |
| 17.11.2020 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 16.11.2020 | 2,21 | 2,46 | 2,20 | 2,42 | 9,52% | - |
| 13.11.2020 | 2,24 | 2,28 | 2,14 | 2,21 | -4,34% | - |
| 12.11.2020 | 2,36 | 2,39 | 2,26 | 2,31 | -3,76% | - |
| 11.11.2020 | 2,43 | 2,43 | 2,27 | 2,40 | -3,04% | - |
| 10.11.2020 | 2,41 | 2,55 | 2,35 | 2,47 | 2,70% | - |
| 09.11.2020 | 2,45 | 2,47 | 2,36 | 2,41 | -3,80% | - |
| 06.11.2020 | 2,52 | 2,60 | 2,45 | 2,50 | -4,94% | - |
| 05.11.2020 | 2,68 | 2,71 | 2,54 | 2,63 | -1,68% | - |
| 04.11.2020 | 2,79 | 2,83 | 0,00 | 2,68 | 0,19% | - |
| 03.11.2020 | 2,47 | 2,73 | 2,42 | 2,67 | 11,25% | - |
| 02.11.2020 | 2,39 | 2,50 | 2,37 | 2,40 | -6,61% | - |
| 30.10.2020 | 2,69 | 2,73 | 2,51 | 2,57 | -10,61% | - |
| 29.10.2020 | 2,91 | 3,01 | 2,78 | 2,88 | -7,56% | - |
| 28.10.2020 | 3,13 | 3,27 | 2,86 | 3,11 | 25,66% | - |
| 27.10.2020 | 2,67 | 2,67 | 2,28 | 2,48 | -7,65% | - |
| 26.10.2020 | 2,40 | 2,92 | 2,39 | 2,68 | 7,41% | - |
| 23.10.2020 | 0,00 | 4,20 | 0,00 | 2,50 | 68,58% | - |
| 22.10.2020 | 0,00 | 1,59 | 0,00 | 1,48 | -1,99% | - |
| 21.10.2020 | 1,42 | 1,63 | 1,36 | 1,51 | 3,42% | - |
| 20.10.2020 | 1,44 | 1,46 | 1,39 | 1,46 | 5,04% | - |
| 19.10.2020 | 1,38 | 1,41 | 1,37 | 1,39 | -0,71% | - |
| 16.10.2020 | 1,38 | 1,43 | 1,33 | 1,40 | 2,19% | - |
| 15.10.2020 | 1,32 | 1,57 | 1,32 | 1,37 | 1,86% | - |
| 14.10.2020 | 1,35 | 1,42 | 1,29 | 1,35 | 5,49% | - |
| 13.10.2020 | 1,27 | 1,32 | 1,26 | 1,28 | -0,39% | - |
| 12.10.2020 | 1,30 | 1,33 | 1,26 | 1,28 | -2,29% | - |
| 09.10.2020 | 1,31 | 1,34 | 1,29 | 1,31 | 1,16% | - |
| 08.10.2020 | 1,41 | 1,41 | 1,27 | 1,30 | 0,39% | - |
| 07.10.2020 | 1,28 | 1,33 | 1,27 | 1,29 | 0,78% | - |
| 06.10.2020 | 1,33 | 1,33 | 1,26 | 1,28 | -0,78% | - |
| 05.10.2020 | 1,31 | 1,33 | 1,28 | 1,29 | 2,38% | - |