Holen Sie sich die Stockscreener-App
3.40
0.87%
-0.03
Handel nachbörslich:
3.33
-0.07
-2.06%
Sobr Safe Inc-Aktien (SOBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $3.43 | $3.30 | $0.13 | 5,987.0 | -0.87% |
| 2025-08-14 | $3.52 | $3.32 | $0.20 | 16,974.0 | -5.25% |
| 2025-08-13 | $3.75 | $3.50 | $0.249 | 29,577.0 | +1.97% |
| 2025-08-12 | $3.63 | $3.17 | $0.46 | 125,043.0 | +12.88% |
| 2025-08-11 | $3.25 | $3.04 | $0.21 | 21,127.0 | -3.53% |
| 2025-08-08 | $3.38 | $3.17 | $0.2075 | 15,019.0 | +1.24% |
| 2025-08-07 | $3.45 | $3.19 | $0.26 | 34,326.0 | -9.80% |
| 2025-08-06 | $3.58 | $3.32 | $0.26 | 55,027.0 | -2.99% |
| 2025-08-05 | $3.83 | $3.56 | $0.27 | 21,630.0 | -2.90% |
| 2025-08-04 | $3.81 | $3.61 | $0.20 | 60,656.0 | +3.27% |
| 2025-08-01 | $3.85 | $3.57 | $0.2804 | 45,323.0 | -5.90% |
| 2025-07-31 | $4.00 | $3.83 | $0.1699 | 16,629.0 | -4.41% |
| 2025-07-30 | $4.10 | $3.86 | $0.2395 | 26,241.0 | +0.49% |
| 2025-07-29 | $4.39 | $3.94 | $0.45 | 44,332.0 | -5.36% |
| 2025-07-28 | $4.38 | $4.23 | $0.1487 | 23,841.0 | -2.05% |
| 2025-07-25 | $4.39 | $4.26 | $0.1333 | 25,653.0 | +1.15% |
| 2025-07-24 | $4.45 | $4.22 | $0.23 | 32,329.0 | -0.92% |
| 2025-07-23 | $4.50 | $4.15 | $0.35 | 47,325.0 | +1.86% |
| 2025-07-22 | $4.37 | $3.95 | $0.42 | 78,197.0 | +1.18% |
| 2025-07-21 | $4.48 | $4.05 | $0.4321 | 90,455.0 | +3.41% |
| 2025-07-18 | $4.13 | $3.92 | $0.2139 | 84,661.0 | +2.50% |
| 2025-07-17 | $4.06 | $3.87 | $0.1899 | 55,997.0 | +1.27% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $3.85 | $3.04 | $0.8104 | 436,676.0 | -12.82% |
| 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% |
Sobr Safe Inc-Aktien (SOBR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $813.7 | $220.4 | $593.2 | 1,638.7 | -38.24% |
| 2023-11 | $902.0 | $445.5 | $456.5 | 1,855.8 | -7.59% |
| 2023-10 | $1,223.3 | $825.0 | $398.3 | 2,089.4 | -28.18% |
| 2023-09 | $1,602.6 | $1,133.0 | $469.6 | 1,325.1 | -18.52% |
| 2023-08 | $1,980.0 | $1,430.0 | $550.0 | 1,487.9 | -11.18% |
| 2023-07 | $1,870.0 | $1,364.0 | $506.0 | 1,506.7 | -10.59% |
| 2023-06 | $2,123.0 | $1,760.0 | $363.0 | 2,000.4 | +2.41% |
| 2023-05 | $2,563.0 | $1,727.0 | $836.0 | 4,387.4 | -20.57% |
| 2023-04 | $2,475.0 | $1,597.0 | $878.0 | 6,681.9 | -5.86% |
| 2023-03 | $2,783.0 | $2,079.4 | $703.6 | 4,705.4 | +0.00% |
0.73%
2.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):