1,450$
Echtzeit-Aktienkurs Socket Mobile
Bid:
Ask:
Aktienkurse zur Socket Mobile Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,44 | 1,48 | 1,42 | 1,47 | 1,38% | 79.448,00 |
| 16.05.2024 | 1,40 | 1,46 | 1,40 | 1,45 | 1,40% | 58.844,00 |
| 15.05.2024 | 1,44 | 1,46 | 1,42 | 1,43 | 0,70% | 58.902,00 |
| 14.05.2024 | 1,30 | 1,44 | 1,29 | 1,42 | 6,37% | 62.562,00 |
| 13.05.2024 | 1,26 | 1,34 | 1,23 | 1,34 | 4,30% | 46.083,00 |
| 10.05.2024 | 1,30 | 1,33 | 1,20 | 1,28 | 1,59% | 67.700,00 |
| 09.05.2024 | 1,25 | 1,26 | 1,21 | 1,26 | 0,80% | 9.512,00 |
| 08.05.2024 | 1,23 | 1,25 | 1,16 | 1,25 | 0,00% | 13.193,00 |
| 07.05.2024 | 1,18 | 1,26 | 1,17 | 1,25 | 9,65% | 42.868,00 |
| 06.05.2024 | 1,09 | 1,16 | 1,09 | 1,14 | 4,59% | 18.773,00 |
| 03.05.2024 | 1,10 | 1,10 | 1,07 | 1,09 | 0,94% | 9.066,00 |
| 02.05.2024 | 1,07 | 1,08 | 1,07 | 1,08 | -0,01% | 6.556,00 |
| 01.05.2024 | 1,10 | 1,10 | 1,07 | 1,08 | 0,93% | 3.081,00 |
| 30.04.2024 | 1,07 | 1,10 | 1,04 | 1,07 | 0,21% | 15.662,00 |
| 29.04.2024 | 1,03 | 1,08 | 1,03 | 1,07 | 4,48% | 13.282,00 |
| 26.04.2024 | 1,02 | 1,08 | 1,01 | 1,02 | 1,18% | 5.336,00 |
| 25.04.2024 | 1,05 | 1,05 | 1,01 | 1,01 | -2,88% | 8.382,00 |
| 24.04.2024 | 1,01 | 1,08 | 1,01 | 1,04 | 0,87% | 3.011,00 |
| 23.04.2024 | 0,99 | 1,08 | 0,99 | 1,03 | -5,41% | 6.616,00 |
| 22.04.2024 | 1,10 | 1,10 | 1,03 | 1,09 | 5,83% | 3.226,00 |
| 19.04.2024 | 1,02 | 1,08 | 1,02 | 1,03 | 0,98% | 7.201,00 |
| 18.04.2024 | 1,02 | 1,05 | 1,02 | 1,02 | -1,92% | 4.535,00 |
| 17.04.2024 | 1,03 | 1,08 | 1,03 | 1,04 | -4,59% | 13.777,00 |
| 16.04.2024 | 1,00 | 1,09 | 1,00 | 1,09 | 5,31% | 12.589,00 |
| 15.04.2024 | 1,04 | 1,05 | 1,02 | 1,04 | -4,17% | 3.582,00 |
| 12.04.2024 | 1,04 | 1,08 | 1,03 | 1,08 | 2,86% | 4.520,00 |
| 11.04.2024 | 1,07 | 1,08 | 1,05 | 1,05 | -1,87% | 10.265,00 |
| 10.04.2024 | 1,08 | 1,10 | 1,07 | 1,07 | -1,83% | 4.800,00 |
| 09.04.2024 | 1,10 | 1,10 | 1,08 | 1,09 | 0,93% | 4.211,00 |
| 08.04.2024 | 1,08 | 1,08 | 1,07 | 1,08 | 0,93% | 2.976,00 |
| 05.04.2024 | 1,10 | 1,10 | 1,06 | 1,07 | -0,65% | 18.271,00 |
| 04.04.2024 | 1,10 | 1,10 | 1,06 | 1,08 | -0,51% | 16.691,00 |
| 03.04.2024 | 1,03 | 1,10 | 1,03 | 1,08 | 6,12% | 46.014,00 |
| 02.04.2024 | 1,02 | 1,04 | 1,00 | 1,02 | 1,50% | 10.852,00 |
| 01.04.2024 | 1,03 | 1,05 | 1,00 | 1,01 | -1,47% | 11.749,00 |
| 28.03.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -2,86% | 4.894,00 |
| 27.03.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 0,00% | 14.033,00 |
| 26.03.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 1,94% | 12.577,00 |
| 25.03.2024 | 1,03 | 1,05 | 1,03 | 1,03 | 0,00% | 23.594,00 |
| 22.03.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 3,00% | 5.497,00 |
| 21.03.2024 | 1,01 | 1,03 | 1,00 | 1,00 | -2,91% | 4.899,00 |
| 20.03.2024 | 1,02 | 1,03 | 1,00 | 1,03 | 3,00% | 2.544,00 |
| 19.03.2024 | 1,01 | 1,03 | 0,99 | 1,00 | -1,96% | 6.652,00 |
| 18.03.2024 | 1,01 | 1,02 | 0,98 | 1,02 | 3,03% | 7.487,00 |
| 15.03.2024 | 1,04 | 1,04 | 0,99 | 0,99 | -4,81% | 9.094,00 |
| 14.03.2024 | 1,01 | 1,04 | 1,00 | 1,04 | 4,00% | 24.330,00 |
| 13.03.2024 | 1,00 | 1,04 | 1,00 | 1,00 | -1,96% | 12.325,00 |
| 12.03.2024 | 1,03 | 1,05 | 0,98 | 1,02 | -3,77% | 428.417,00 |
| 11.03.2024 | 1,07 | 1,07 | 1,06 | 1,06 | 0,95% | 3.823,00 |
| 08.03.2024 | 1,05 | 1,07 | 1,05 | 1,05 | 0,96% | 17.212,00 |
| 07.03.2024 | 1,04 | 1,06 | 1,04 | 1,04 | 0,00% | 11.018,00 |
| 06.03.2024 | 1,02 | 1,06 | 1,01 | 1,04 | 0,00% | 19.765,00 |
| 05.03.2024 | 1,04 | 1,06 | 1,02 | 1,04 | -1,89% | 16.782,00 |
| 04.03.2024 | 1,06 | 1,07 | 1,03 | 1,06 | -0,93% | 23.854,00 |
| 01.03.2024 | 1,02 | 1,08 | 1,02 | 1,07 | 1,90% | 9.628,00 |
| 29.02.2024 | 1,06 | 1,09 | 1,03 | 1,05 | 1,76% | 4.975,00 |
| 28.02.2024 | 1,07 | 1,10 | 1,02 | 1,03 | 1,16% | 32.633,00 |
| 27.02.2024 | 1,04 | 1,07 | 1,01 | 1,02 | -4,67% | 10.484,00 |
| 26.02.2024 | 1,10 | 1,10 | 1,05 | 1,07 | 0,94% | 11.599,00 |
| 23.02.2024 | 1,09 | 1,09 | 1,06 | 1,06 | 0,00% | 11.255,00 |
| 22.02.2024 | 1,10 | 1,10 | 1,04 | 1,06 | 0,95% | 7.950,00 |
| 21.02.2024 | 1,08 | 1,11 | 1,05 | 1,05 | -1,87% | 14.147,00 |
| 20.02.2024 | 1,08 | 1,12 | 1,07 | 1,07 | -2,73% | 14.614,00 |
| 16.02.2024 | 1,10 | 1,10 | 1,08 | 1,10 | 0,92% | 5.333,00 |
| 15.02.2024 | 1,10 | 1,10 | 1,08 | 1,09 | 0,00% | 4.501,00 |
| 14.02.2024 | 1,11 | 1,12 | 1,08 | 1,09 | 0,93% | 12.029,00 |
| 13.02.2024 | 1,08 | 1,12 | 1,07 | 1,08 | 0,93% | 4.618,00 |
| 12.02.2024 | 1,06 | 1,12 | 1,06 | 1,07 | -0,93% | 12.620,00 |
| 09.02.2024 | 1,12 | 1,12 | 1,07 | 1,08 | -3,05% | 18.920,00 |
| 08.02.2024 | 1,10 | 1,13 | 1,09 | 1,11 | 2,20% | 9.811,00 |
| 07.02.2024 | 1,09 | 1,12 | 1,09 | 1,09 | 0,00% | 18.520,00 |
| 06.02.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -0,46% | 11.463,00 |
| 05.02.2024 | 1,11 | 1,11 | 1,08 | 1,10 | 1,39% | 9.464,00 |
| 02.02.2024 | 1,12 | 1,13 | 1,08 | 1,08 | -3,57% | 11.743,00 |
| 01.02.2024 | 1,14 | 1,14 | 1,12 | 1,12 | 0,00% | 12.075,00 |
| 31.01.2024 | 1,13 | 1,15 | 1,12 | 1,12 | -0,88% | 4.434,00 |
| 30.01.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | 11.171,00 |
| 29.01.2024 | 1,12 | 1,14 | 1,12 | 1,13 | -0,88% | 10.944,00 |
| 26.01.2024 | 1,16 | 1,18 | 1,12 | 1,14 | -3,39% | 11.207,00 |
| 25.01.2024 | 1,13 | 1,18 | 1,12 | 1,18 | 5,36% | 12.673,00 |
| 24.01.2024 | 1,12 | 1,15 | 1,12 | 1,12 | 0,00% | 17.155,00 |
| 23.01.2024 | 1,12 | 1,14 | 1,12 | 1,12 | 0,00% | 10.156,00 |
| 22.01.2024 | 1,12 | 1,14 | 1,12 | 1,12 | -0,18% | 4.735,00 |
| 19.01.2024 | 1,14 | 1,15 | 1,10 | 1,12 | 2,09% | 4.964,00 |
| 18.01.2024 | 1,09 | 1,13 | 1,09 | 1,10 | 0,09% | 3.943,00 |
| 17.01.2024 | 1,12 | 1,15 | 1,09 | 1,10 | -3,20% | 15.561,00 |
| 16.01.2024 | 1,11 | 1,15 | 1,11 | 1,13 | 0,38% | 5.825,00 |
| 12.01.2024 | 1,15 | 1,15 | 1,10 | 1,13 | -2,59% | 22.121,00 |
| 11.01.2024 | 1,15 | 1,19 | 1,14 | 1,16 | -3,03% | 10.665,00 |
| 10.01.2024 | 1,18 | 1,20 | 1,16 | 1,20 | 1,38% | 13.212,00 |
| 09.01.2024 | 1,17 | 1,18 | 1,16 | 1,18 | 1,72% | 6.282,00 |
| 08.01.2024 | 1,14 | 1,17 | 1,14 | 1,16 | 0,09% | 6.219,00 |
| 05.01.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 4,41% | 2.770,00 |
| 04.01.2024 | 1,16 | 1,17 | 1,10 | 1,11 | -4,24% | 11.400,00 |
| 03.01.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -0,93% | 22.157,00 |
| 02.01.2024 | 1,17 | 1,22 | 1,17 | 1,17 | 0,86% | 7.778,00 |
| 29.12.2023 | 1,17 | 1,20 | 1,16 | 1,16 | -1,69% | 53.565,00 |
| 28.12.2023 | 1,19 | 1,20 | 1,16 | 1,18 | -0,84% | 32.066,00 |
| 27.12.2023 | 1,18 | 1,22 | 1,18 | 1,19 | 0,00% | 16.378,00 |
| 26.12.2023 | 1,20 | 1,22 | 1,17 | 1,19 | -0,42% | 18.975,00 |