Deutsche Märkte geschlossen
DAX
19.002,38 +290,89 (+1,55%) Euro Stoxx 50
4.943,38 +108,08 (+2,24%) Dow Jones 30
42.049,86 +546,76 (+1,32%) Gold
2.617,40 +18,80 (+0,72%) EUR/USD
1,1157 +0,0035 (+0,31%) Bitcoin EUR
57.128,65 +3.446,67 (+6,42%)
Sonoma Pharmaceuticals, Inc. (SNOA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:03PM EDT. Markt geöffnet.
Zeitraum:
19. Sept. 2023 - 19. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Sept. 2024 | 4,3400 | 4,4800 | 3,8500 | 4,0600 | 4,0600 | 1.061.841 |
| 18. Sept. 2024 | 4,6300 | 5,1300 | 3,6400 | 4,3000 | 4,3000 | 1.769.000 |
| 17. Sept. 2024 | 3,9100 | 5,9300 | 3,3700 | 5,2000 | 5,2000 | 2.391.600 |
| 16. Sept. 2024 | 3,6400 | 4,4400 | 3,6000 | 4,2100 | 4,2100 | 447.400 |
| 13. Sept. 2024 | 3,2800 | 3,7600 | 3,2800 | 3,5000 | 3,5000 | 64.400 |
| 12. Sept. 2024 | 3,4500 | 3,6300 | 3,1700 | 3,1700 | 3,1700 | 34.500 |
| 11. Sept. 2024 | 3,1700 | 3,6700 | 3,1700 | 3,2700 | 3,2700 | 56.600 |
| 10. Sept. 2024 | 3,1500 | 3,2600 | 3,1200 | 3,1500 | 3,1500 | 6.500 |
| 09. Sept. 2024 | 3,2800 | 3,4000 | 3,1500 | 3,1500 | 3,1500 | 12.300 |
| 06. Sept. 2024 | 3,1600 | 3,3400 | 3,1000 | 3,2800 | 3,2800 | 29.800 |
| 05. Sept. 2024 | 3,2200 | 3,4000 | 3,1400 | 3,1600 | 3,1600 | 67.700 |
| 04. Sept. 2024 | 2,7300 | 3,2000 | 2,7300 | 3,2000 | 3,2000 | 86.300 |
| 03. Sept. 2024 | 3,2500 | 3,3900 | 2,7000 | 2,8100 | 2,8100 | 76.900 |
| 30. Aug. 2024 | 3,0900 | 3,8900 | 2,9500 | 3,3000 | 3,3000 | 206.700 |
| 30. Aug. 2024 | 1:20 Aktiensplit | |||||
| 29. Aug. 2024 | 3,2000 | 3,4000 | 3,0000 | 3,2000 | 3,2000 | 54.520 |
| 28. Aug. 2024 | 3,8000 | 4,0000 | 3,2000 | 3,2000 | 3,2000 | 151.505 |
| 27. Aug. 2024 | 4,8000 | 4,8000 | 4,2000 | 4,4000 | 4,4000 | 38.685 |
| 26. Aug. 2024 | 4,4000 | 4,8000 | 4,4000 | 4,6000 | 4,6000 | 80.680 |
| 23. Aug. 2024 | 4,6000 | 5,0000 | 4,6000 | 4,8000 | 4,8000 | 33.770 |
| 22. Aug. 2024 | 4,4000 | 4,8000 | 4,4000 | 4,6000 | 4,6000 | 65.460 |
| 21. Aug. 2024 | 5,4000 | 5,6000 | 4,0000 | 4,4000 | 4,4000 | 915.555 |
| 20. Aug. 2024 | 5,0000 | 5,2000 | 4,8000 | 4,8000 | 4,8000 | 15.110 |
| 19. Aug. 2024 | 5,4000 | 5,4000 | 5,2000 | 5,2000 | 5,2000 | 40.505 |
| 16. Aug. 2024 | 4,6000 | 5,0000 | 4,6000 | 5,0000 | 5,0000 | 35.730 |
| 15. Aug. 2024 | 4,8000 | 4,8000 | 4,6000 | 4,6000 | 4,6000 | 26.650 |
| 14. Aug. 2024 | 4,8000 | 5,0000 | 4,6000 | 4,8000 | 4,8000 | 18.960 |
| 13. Aug. 2024 | 4,6000 | 5,0000 | 4,4000 | 4,8000 | 4,8000 | 12.720 |
| 12. Aug. 2024 | 5,0000 | 5,0000 | 4,0000 | 4,4000 | 4,4000 | 48.045 |
| 09. Aug. 2024 | 5,8000 | 5,8000 | 4,2000 | 5,0000 | 5,0000 | 83.355 |
| 08. Aug. 2024 | 5,6000 | 6,2000 | 5,6000 | 6,2000 | 6,2000 | 35.215 |
| 07. Aug. 2024 | 6,2000 | 6,4000 | 5,4000 | 5,4000 | 5,4000 | 52.965 |
| 06. Aug. 2024 | 6,2000 | 6,4000 | 6,0000 | 6,0000 | 6,0000 | 18.740 |
| 05. Aug. 2024 | 5,6000 | 6,2000 | 5,6000 | 6,0000 | 6,0000 | 60.170 |
| 02. Aug. 2024 | 7,0000 | 7,6000 | 6,4000 | 6,4000 | 6,4000 | 33.465 |
| 01. Aug. 2024 | 7,4000 | 7,8000 | 7,0000 | 7,0000 | 7,0000 | 20.770 |
| 31. Juli 2024 | 7,4000 | 8,2000 | 6,6000 | 7,4000 | 7,4000 | 101.495 |
| 30. Juli 2024 | 6,2000 | 8,6000 | 6,2000 | 7,6000 | 7,6000 | 177.635 |
| 29. Juli 2024 | 7,0000 | 7,0000 | 5,4000 | 6,2000 | 6,2000 | 67.750 |
| 26. Juli 2024 | 7,4000 | 7,8000 | 7,0000 | 7,0000 | 7,0000 | 35.990 |
| 25. Juli 2024 | 7,2000 | 7,6000 | 7,0000 | 7,6000 | 7,6000 | 30.475 |
| 24. Juli 2024 | 7,6000 | 8,0000 | 7,2000 | 7,2000 | 7,2000 | 23.220 |
| 23. Juli 2024 | 8,2000 | 8,6000 | 7,2000 | 7,4000 | 7,4000 | 66.530 |
| 22. Juli 2024 | 7,0000 | 8,6000 | 6,6000 | 8,4000 | 8,4000 | 243.760 |
| 19. Juli 2024 | 7,0000 | 7,4000 | 6,0000 | 6,2000 | 6,2000 | 56.905 |
| 18. Juli 2024 | 9,0000 | 9,0000 | 6,6000 | 6,8000 | 6,8000 | 118.615 |
| 17. Juli 2024 | 8,4000 | 9,0000 | 8,0000 | 8,6000 | 8,6000 | 88.790 |
| 16. Juli 2024 | 8,4000 | 9,0000 | 7,8000 | 8,0000 | 8,0000 | 82.540 |
| 15. Juli 2024 | 7,2000 | 8,8000 | 7,2000 | 7,8000 | 7,8000 | 137.555 |
| 12. Juli 2024 | 6,4000 | 7,8000 | 6,4000 | 7,4000 | 7,4000 | 188.340 |
| 11. Juli 2024 | 5,2000 | 9,4000 | 5,0000 | 7,0000 | 7,0000 | 1.448.110 |
| 10. Juli 2024 | 5,4000 | 5,6000 | 5,0000 | 5,2000 | 5,2000 | 58.190 |
| 09. Juli 2024 | 6,0000 | 6,2000 | 5,6000 | 5,6000 | 5,6000 | 97.100 |
| 08. Juli 2024 | 6,8000 | 6,8000 | 5,8000 | 6,0000 | 6,0000 | 151.750 |
| 05. Juli 2024 | 5,4000 | 7,8000 | 5,4000 | 7,2000 | 7,2000 | 436.830 |
| 03. Juli 2024 | 4,8000 | 6,6000 | 4,6000 | 5,6000 | 5,6000 | 523.810 |
| 02. Juli 2024 | 4,6000 | 4,8000 | 4,4000 | 4,6000 | 4,6000 | 40.430 |
| 01. Juli 2024 | 4,2000 | 4,6000 | 4,2000 | 4,6000 | 4,6000 | 95.545 |
| 28. Juni 2024 | 4,0000 | 4,8000 | 4,0000 | 4,2000 | 4,2000 | 300.270 |
| 27. Juni 2024 | 3,4000 | 4,4000 | 3,4000 | 4,2000 | 4,2000 | 105.000 |
| 26. Juni 2024 | 3,8000 | 3,8000 | 3,4000 | 3,6000 | 3,6000 | 60.470 |
| 25. Juni 2024 | 4,0000 | 4,0000 | 3,6000 | 3,8000 | 3,8000 | 45.435 |
| 24. Juni 2024 | 4,0000 | 4,0000 | 3,8000 | 3,8000 | 3,8000 | 77.925 |
| 21. Juni 2024 | 3,8000 | 4,4000 | 3,6000 | 4,0000 | 4,0000 | 179.080 |
| 20. Juni 2024 | 3,4000 | 4,2000 | 3,4000 | 4,0000 | 4,0000 | 492.410 |
| 18. Juni 2024 | 5,4000 | 6,0000 | 3,8000 | 3,8000 | 3,8000 | 3.974.460 |
| 17. Juni 2024 | 3,4000 | 3,6000 | 3,2000 | 3,4000 | 3,4000 | 377.715 |
| 14. Juni 2024 | 3,8000 | 3,8000 | 3,4000 | 3,6000 | 3,6000 | 51.025 |
| 13. Juni 2024 | 3,8000 | 3,8000 | 3,4000 | 3,6000 | 3,6000 | 63.220 |
| 12. Juni 2024 | 4,0000 | 4,0000 | 3,8000 | 3,8000 | 3,8000 | 40.450 |
| 11. Juni 2024 | 4,2000 | 4,2000 | 4,0000 | 4,0000 | 4,0000 | 32.945 |
| 10. Juni 2024 | 4,2000 | 4,4000 | 4,0000 | 4,2000 | 4,2000 | 50.875 |
| 07. Juni 2024 | 3,8000 | 4,2000 | 3,6000 | 4,2000 | 4,2000 | 134.925 |
| 06. Juni 2024 | 3,6000 | 4,0000 | 3,6000 | 3,8000 | 3,8000 | 61.780 |
| 05. Juni 2024 | 3,8000 | 3,8000 | 3,6000 | 3,8000 | 3,8000 | 46.435 |
| 04. Juni 2024 | 3,8000 | 4,2000 | 3,8000 | 3,8000 | 3,8000 | 66.420 |
| 03. Juni 2024 | 4,0000 | 4,0000 | 3,8000 | 4,0000 | 4,0000 | 51.815 |
| 31. Mai 2024 | 4,0000 | 4,2000 | 3,8000 | 4,0000 | 4,0000 | 82.355 |
| 30. Mai 2024 | 4,6000 | 5,2000 | 4,0000 | 4,2000 | 4,2000 | 339.200 |
| 29. Mai 2024 | 4,0000 | 6,6000 | 3,8000 | 5,2000 | 5,2000 | 2.769.085 |
| 28. Mai 2024 | 3,8000 | 4,2000 | 3,6000 | 4,0000 | 4,0000 | 110.180 |
| 24. Mai 2024 | 3,8000 | 4,4000 | 3,6000 | 4,0000 | 4,0000 | 100.320 |
| 23. Mai 2024 | 3,2000 | 3,8000 | 3,2000 | 3,8000 | 3,8000 | 55.175 |
| 22. Mai 2024 | 3,6000 | 4,0000 | 3,6000 | 3,6000 | 3,6000 | 56.470 |
| 21. Mai 2024 | 4,4000 | 4,4000 | 3,4000 | 4,0000 | 4,0000 | 236.460 |
| 20. Mai 2024 | 5,0000 | 5,2000 | 4,2000 | 4,6000 | 4,6000 | 364.450 |
| 17. Mai 2024 | 5,8000 | 6,0000 | 3,8000 | 4,8000 | 4,8000 | 1.048.445 |
| 16. Mai 2024 | 3,0000 | 5,4000 | 3,0000 | 5,0000 | 5,0000 | 701.330 |
| 15. Mai 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 9.205 |
| 14. Mai 2024 | 2,8000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 4.145 |
| 13. Mai 2024 | 3,0000 | 3,2000 | 3,0000 | 3,0000 | 3,0000 | 6.525 |
| 10. Mai 2024 | 3,0000 | 3,2000 | 2,8000 | 3,0000 | 3,0000 | 12.430 |
| 09. Mai 2024 | 3,2000 | 3,2000 | 3,0000 | 3,0000 | 3,0000 | 29.115 |
| 08. Mai 2024 | 3,0000 | 3,2000 | 3,0000 | 3,0000 | 3,0000 | 3.130 |
| 07. Mai 2024 | 3,0000 | 3,2000 | 2,8000 | 3,0000 | 3,0000 | 9.600 |
| 06. Mai 2024 | 3,0000 | 3,2000 | 3,0000 | 3,0000 | 3,0000 | 3.095 |
| 03. Mai 2024 | 3,0000 | 3,4000 | 3,0000 | 3,2000 | 3,2000 | 2.795 |
| 02. Mai 2024 | 3,0000 | 3,4000 | 2,8000 | 3,0000 | 3,0000 | 12.525 |
| 01. Mai 2024 | 3,2000 | 3,2000 | 3,0000 | 3,0000 | 3,0000 | 7.305 |
| 30. Apr. 2024 | 3,2000 | 3,2000 | 3,0000 | 3,2000 | 3,2000 | 1.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
