Holen Sie sich die Stockscreener-App
0.5515
4.96%
-0.0288
Sobr Safe Inc-Aktien (SOBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $0.6054 | $0.55 | $0.0554 | 321,664.0 | -4.96% |
| 2026-08-13 | $0.59 | $0.5604 | $0.0296 | 129,298.0 | +4.09% |
| 2026-08-12 | $0.587 | $0.54 | $0.047 | 208,600.0 | -6.76% |
| 2026-08-11 | $0.6089 | $0.5602 | $0.0487 | 252,797.0 | +1.41% |
| 2026-08-10 | $0.608 | $0.5575 | $0.0505 | 421,163.0 | +1.83% |
| 2026-08-07 | $0.6202 | $0.5402 | $0.08 | 1,106,168.0 | +9.00% |
| 2026-08-06 | $0.5392 | $0.51 | $0.0292 | 962,515.0 | -1.45% |
| 2026-08-05 | $0.5635 | $0.5282 | $0.0353 | 218,775.0 | -3.54% |
| 2026-08-04 | $0.575 | $0.5331 | $0.0419 | 263,896.0 | +0.41% |
| 2026-08-03 | $0.572 | $0.503 | $0.069 | 403,770.0 | +5.00% |
| 2026-07-31 | $0.556 | $0.50 | $0.056 | 653,890.0 | -5.39% |
| 2026-07-30 | $0.5802 | $0.55 | $0.0302 | 447,609.0 | -4.58% |
| 2026-07-29 | $0.5875 | $0.544 | $0.0435 | 245,599.0 | -3.36% |
| 2026-07-28 | $0.6081 | $0.5436 | $0.0645 | 324,480.0 | -0.25% |
| 2026-07-27 | $0.6199 | $0.5719 | $0.048 | 329,950.0 | +2.28% |
| 2026-07-24 | $0.6387 | $0.573 | $0.0657 | 370,159.0 | -12.60% |
| 2026-07-23 | $0.70 | $0.55 | $0.15 | 986,377.0 | +17.96% |
| 2026-07-22 | $0.6788 | $0.5634 | $0.1154 | 1,086,861.0 | -14.95% |
| 2026-07-21 | $0.72 | $0.57 | $0.15 | 2,556,978.0 | +10.91% |
| 2026-07-20 | $0.72 | $0.587 | $0.133 | 1,481,046.0 | -20.42% |
| 2026-07-17 | $0.9102 | $0.73 | $0.1802 | 4,858,811.0 | -23.07% |
| 2026-07-16 | $1.37 | $0.96 | $0.41 | 11,908,365.0 | -51.69% |
Sobr Safe Inc-Aktien (SOBR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sobr Safe Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SOBR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sobr Safe Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sobr Safe Inc-Aktien (SOBR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $0.6202 | $0.503 | $0.1172 | 4,610,310.0 | +4.06% |
| 2026-07 | $2.63 | $0.3491 | $2.28 | 490,536,657.0 | -28.01% |
| 2026-06 | $1.24 | $0.6566 | $0.5834 | 3,812,601.0 | -35.42% |
| 2026-05 | $2.35 | $0.8251 | $1.52 | 404,847,291.0 | +108.79% |
| 2026-04 | $0.8499 | $0.50 | $0.3499 | 14,344,795.0 | +8.98% |
| 2026-03 | $1.03 | $0.475 | $0.555 | 3,524,899.0 | -31.74% |
| 2026-02 | $1.48 | $0.6629 | $0.8171 | 4,009,155.0 | -43.10% |
| 2026-01 | $2.40 | $1.13 | $1.27 | 4,085,408.0 | -39.72% |
Sobr Safe Inc-Aktien (SOBR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.95 | $1.29 | $1.66 | 149,915,663.0 | +35.03% |
| 2025-11 | $3.21 | $1.27 | $1.94 | 562,515.0 | -51.54% |
| 2025-10 | $3.97 | $3.10 | $0.87 | 1,751,951.0 | -7.16% |
| 2025-09 | $3.57 | $2.98 | $0.59 | 323,536.0 | +1.75% |
| 2025-08 | $3.85 | $3.04 | $0.8104 | 544,552.0 | -12.05% |
| 2025-07 | $5.29 | $2.67 | $2.62 | 35,176,216.0 | +34.95% |
| 2025-06 | $3.83 | $2.72 | $1.11 | 652,178.0 | -7.37% |
| 2025-05 | $3.84 | $2.80 | $1.04 | 3,366,334.0 | -6.73% |
| 2025-04 | $7.20 | $2.41 | $4.79 | 6,206,473.8 | -28.51% |
| 2025-03 | $9.60 | $4.30 | $5.30 | 3,318,213.6 | -38.43% |
| 2025-02 | $14.20 | $7.10 | $7.10 | 8,597,238.6 | -20.00% |
| 2025-01 | $12.50 | $7.90 | $4.60 | 9,389,721.0 | -18.10% |
Sobr Safe Inc-Aktien (SOBR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $58.00 | $8.60 | $49.40 | 7,499,276.7 | -77.17% |
| 2024-11 | $69.39 | $38.70 | $30.69 | 139,040.9 | -8.62% |
| 2024-10 | $193.5 | $37.00 | $156.5 | 2,856,013.3 | -9.40% |
| 2024-09 | $142.5 | $60.61 | $81.84 | 32,261.2 | -45.45% |
| 2024-08 | $159.4 | $110.0 | $49.39 | 17,747.7 | -25.90% |
| 2024-07 | $195.5 | $148.5 | $46.96 | 27,284.6 | -1.91% |
| 2024-06 | $814.0 | $140.8 | $673.2 | 359,401.8 | -54.04% |
| 2024-05 | $879.4 | $229.2 | $650.2 | 236,429.8 | +6.47% |
| 2024-04 | $462.0 | $253.6 | $208.4 | 2,715.9 | -26.83% |
| 2024-03 | $737.0 | $423.8 | $313.2 | 2,347.5 | -34.04% |
| 2024-02 | $874.3 | $550.1 | $324.2 | 1,121.6 | +4.47% |
| 2024-01 | $715.0 | $396.7 | $318.3 | 2,096.9 | +31.98% |
1.78%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):