1,290$
-5,15%
Echtzeit-Aktienkurs SOS Ltd. (ADR´s)
Bid:
Ask:
Aktienkurse zur SOS Ltd. (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,00 | 1,00 | 0,85 | 0,91 | -0,33% | 113.272,00 |
| 30.05.2024 | 0,95 | 1,00 | 0,83 | 0,92 | -1,61% | 292.614,00 |
| 29.05.2024 | 0,98 | 0,99 | 0,92 | 0,93 | -3,43% | 127.404,00 |
| 28.05.2024 | 0,99 | 1,03 | 0,94 | 0,96 | -0,72% | 181.757,00 |
| 24.05.2024 | 0,92 | 1,02 | 0,92 | 0,97 | 14,93% | 605.624,00 |
| 23.05.2024 | 1,12 | 1,13 | 0,82 | 0,84 | -25,96% | 1.140.125,00 |
| 22.05.2024 | 1,17 | 1,19 | 1,12 | 1,14 | 0,00% | 161.417,00 |
| 21.05.2024 | 1,16 | 1,18 | 1,11 | 1,14 | -1,72% | 251.344,00 |
| 20.05.2024 | 1,14 | 1,17 | 1,10 | 1,16 | 2,65% | 194.987,00 |
| 17.05.2024 | 1,19 | 1,20 | 1,11 | 1,13 | -1,74% | 154.242,00 |
| 16.05.2024 | 1,18 | 1,20 | 1,12 | 1,15 | 0,00% | 216.232,00 |
| 15.05.2024 | 1,23 | 1,26 | 1,07 | 1,15 | -6,50% | 400.565,00 |
| 14.05.2024 | 1,15 | 1,27 | 1,15 | 1,23 | 6,96% | 435.920,00 |
| 13.05.2024 | 1,19 | 1,19 | 1,13 | 1,15 | 0,00% | 169.917,00 |
| 10.05.2024 | 1,14 | 1,19 | 1,13 | 1,15 | 0,00% | 82.027,00 |
| 09.05.2024 | 1,18 | 1,19 | 1,15 | 1,15 | -2,54% | 57.202,00 |
| 08.05.2024 | 1,19 | 1,19 | 1,15 | 1,18 | -0,84% | 36.122,00 |
| 07.05.2024 | 1,14 | 1,19 | 1,13 | 1,19 | 0,85% | 58.537,00 |
| 06.05.2024 | 1,16 | 1,22 | 1,12 | 1,18 | 3,51% | 132.107,00 |
| 03.05.2024 | 1,12 | 1,17 | 1,10 | 1,14 | 1,79% | 137.988,00 |
| 02.05.2024 | 1,12 | 1,16 | 1,00 | 1,12 | 0,00% | 314.030,00 |
| 01.05.2024 | 1,18 | 1,18 | 1,10 | 1,12 | -5,08% | 141.258,00 |
| 30.04.2024 | 1,20 | 1,23 | 1,10 | 1,18 | -0,84% | 144.240,00 |
| 29.04.2024 | 1,15 | 1,25 | 1,15 | 1,19 | 0,85% | 94.575,00 |
| 26.04.2024 | 1,29 | 1,29 | 1,11 | 1,18 | -7,81% | 220.601,00 |
| 25.04.2024 | 1,14 | 1,28 | 1,12 | 1,28 | 14,29% | 209.970,00 |
| 24.04.2024 | 1,10 | 1,16 | 1,10 | 1,12 | 0,90% | 84.150,00 |
| 23.04.2024 | 1,10 | 1,16 | 1,09 | 1,11 | -3,48% | 164.083,00 |
| 22.04.2024 | 1,20 | 1,20 | 1,06 | 1,15 | -0,86% | 204.399,00 |
| 19.04.2024 | 1,15 | 1,18 | 1,10 | 1,16 | 1,75% | 130.522,00 |
| 18.04.2024 | 1,14 | 1,14 | 1,07 | 1,14 | 2,70% | 106.848,00 |
| 17.04.2024 | 1,22 | 1,22 | 1,08 | 1,11 | -4,31% | 177.458,00 |
| 16.04.2024 | 1,10 | 1,20 | 1,07 | 1,16 | 5,45% | 214.358,00 |
| 15.04.2024 | 1,19 | 1,19 | 1,05 | 1,10 | -5,98% | 276.059,00 |
| 12.04.2024 | 1,28 | 1,31 | 1,12 | 1,17 | -7,87% | 526.647,00 |
| 11.04.2024 | 1,31 | 1,33 | 1,27 | 1,27 | -5,22% | 205.009,00 |
| 10.04.2024 | 1,30 | 1,38 | 1,28 | 1,34 | -1,47% | 195.742,00 |
| 09.04.2024 | 1,34 | 1,42 | 1,27 | 1,36 | 3,82% | 200.104,00 |
| 08.04.2024 | 1,32 | 1,41 | 1,26 | 1,31 | 0,77% | 431.679,00 |
| 05.04.2024 | 1,29 | 1,35 | 1,26 | 1,30 | -2,26% | 193.690,00 |
| 04.04.2024 | 1,37 | 1,41 | 1,27 | 1,33 | -5,67% | 285.676,00 |
| 03.04.2024 | 1,36 | 1,41 | 1,31 | 1,41 | 3,68% | 147.946,00 |
| 02.04.2024 | 1,45 | 1,49 | 1,32 | 1,36 | -9,93% | 382.731,00 |
| 01.04.2024 | 1,66 | 1,68 | 1,45 | 1,51 | -10,65% | 407.352,00 |
| 28.03.2024 | 1,53 | 1,69 | 1,48 | 1,69 | 11,92% | 548.246,00 |
| 27.03.2024 | 1,42 | 1,52 | 1,38 | 1,51 | 4,14% | 268.210,00 |
| 26.03.2024 | 1,40 | 1,46 | 1,35 | 1,45 | 3,57% | 287.768,00 |
| 25.03.2024 | 1,34 | 1,40 | 1,33 | 1,40 | 2,94% | 214.823,00 |
| 22.03.2024 | 1,49 | 1,49 | 1,33 | 1,36 | -8,72% | 287.146,00 |
| 21.03.2024 | 1,46 | 1,52 | 1,42 | 1,49 | 2,76% | 315.859,00 |
| 20.03.2024 | 1,45 | 1,50 | 1,36 | 1,45 | 0,69% | 274.062,00 |
| 19.03.2024 | 1,47 | 1,49 | 1,40 | 1,44 | 0,00% | 500.816,00 |
| 18.03.2024 | 1,39 | 1,52 | 1,36 | 1,44 | -2,04% | 883.803,00 |
| 15.03.2024 | 1,40 | 1,47 | 1,30 | 1,47 | 5,00% | 1.025.029,00 |
| 14.03.2024 | 1,50 | 1,50 | 1,35 | 1,40 | -5,41% | 1.128.984,00 |
| 13.03.2024 | 1,52 | 2,11 | 1,41 | 1,48 | -30,52% | 4.422.582,00 |
| 12.03.2024 | 2,14 | 2,28 | 2,00 | 2,13 | 3,90% | 855.525,00 |
| 11.03.2024 | 2,25 | 2,48 | 2,00 | 2,05 | -9,69% | 1.040.851,00 |
| 08.03.2024 | 2,25 | 2,55 | 2,17 | 2,27 | 5,09% | 979.130,00 |
| 07.03.2024 | 2,65 | 2,65 | 1,89 | 2,16 | -14,96% | 1.738.078,00 |
| 06.03.2024 | 3,15 | 3,16 | 2,37 | 2,54 | -16,72% | 1.534.371,00 |
| 05.03.2024 | 3,23 | 3,34 | 3,00 | 3,05 | -8,68% | 468.564,00 |
| 04.03.2024 | 3,60 | 3,67 | 3,24 | 3,34 | -5,11% | 452.891,00 |
| 01.03.2024 | 3,52 | 3,60 | 3,40 | 3,52 | -0,28% | 159.317,00 |
| 29.02.2024 | 3,71 | 3,75 | 3,42 | 3,53 | -3,55% | 110.409,00 |
| 28.02.2024 | 3,72 | 3,98 | 3,51 | 3,66 | -4,19% | 292.968,00 |
| 27.02.2024 | 3,91 | 4,04 | 3,62 | 3,82 | 2,14% | 217.600,00 |
| 26.02.2024 | 3,36 | 3,85 | 3,36 | 3,74 | 10,32% | 174.601,00 |
| 23.02.2024 | 3,37 | 3,47 | 3,20 | 3,39 | -2,31% | 60.432,00 |
| 22.02.2024 | 3,49 | 3,55 | 3,38 | 3,47 | 0,87% | 49.989,00 |
| 21.02.2024 | 3,54 | 3,59 | 3,43 | 3,44 | -5,49% | 58.211,00 |
| 20.02.2024 | 3,82 | 3,82 | 3,54 | 3,64 | -1,89% | 89.094,00 |
| 16.02.2024 | 3,88 | 3,94 | 3,70 | 3,71 | -4,38% | 61.350,00 |
| 15.02.2024 | 3,97 | 4,04 | 3,78 | 3,88 | -1,02% | 135.317,00 |
| 14.02.2024 | 3,59 | 3,95 | 3,59 | 3,92 | 13,62% | 191.222,00 |
| 13.02.2024 | 3,65 | 3,65 | 3,33 | 3,45 | -8,00% | 123.417,00 |
| 12.02.2024 | 3,90 | 4,19 | 3,68 | 3,75 | -3,60% | 319.526,00 |
| 09.02.2024 | 3,60 | 3,90 | 3,55 | 3,89 | 12,43% | 236.718,00 |
| 08.02.2024 | 3,14 | 3,48 | 3,14 | 3,46 | 10,19% | 133.555,00 |
| 07.02.2024 | 3,18 | 3,30 | 3,03 | 3,14 | -1,26% | 87.425,00 |
| 06.02.2024 | 3,01 | 3,20 | 3,01 | 3,18 | 6,00% | 142.623,00 |
| 05.02.2024 | 3,21 | 3,28 | 2,90 | 3,00 | -7,69% | 200.496,00 |
| 02.02.2024 | 3,33 | 3,48 | 3,20 | 3,25 | -5,52% | 139.141,00 |
| 01.02.2024 | 3,70 | 3,71 | 3,34 | 3,44 | -4,97% | 170.604,00 |
| 31.01.2024 | 3,65 | 3,88 | 3,55 | 3,62 | -1,63% | 101.422,00 |
| 30.01.2024 | 3,96 | 4,02 | 3,62 | 3,68 | -7,07% | 122.942,00 |
| 29.01.2024 | 3,88 | 4,13 | 3,77 | 3,96 | 2,06% | 163.619,00 |
| 26.01.2024 | 3,75 | 3,99 | 3,64 | 3,88 | 6,59% | 144.323,00 |
| 25.01.2024 | 3,72 | 3,76 | 3,50 | 3,64 | -2,93% | 109.857,00 |
| 24.01.2024 | 3,84 | 3,92 | 3,70 | 3,75 | -2,34% | 80.843,00 |
| 23.01.2024 | 4,02 | 4,02 | 3,70 | 3,84 | -4,48% | 80.634,00 |
| 22.01.2024 | 3,93 | 4,15 | 3,82 | 4,02 | 2,55% | 94.921,00 |
| 19.01.2024 | 3,79 | 4,15 | 3,65 | 3,92 | 3,16% | 94.057,00 |
| 18.01.2024 | 4,06 | 4,15 | 3,76 | 3,80 | -4,76% | 90.848,00 |
| 17.01.2024 | 4,02 | 4,03 | 3,90 | 3,99 | -3,62% | 79.658,00 |
| 16.01.2024 | 4,21 | 4,21 | 3,93 | 4,14 | 6,98% | 100.012,00 |
| 12.01.2024 | 4,38 | 4,40 | 3,82 | 3,87 | -11,85% | 247.097,00 |
| 11.01.2024 | 4,79 | 4,95 | 4,10 | 4,39 | -0,23% | 365.807,00 |
| 10.01.2024 | 4,64 | 4,82 | 4,30 | 4,40 | -5,38% | 181.471,00 |
| 09.01.2024 | 4,76 | 5,15 | 4,51 | 4,65 | -7,00% | 166.438,00 |