Holen Sie sich die Stockscreener-App
6.46
0.92%
-0.06
Handel nachbörslich:
6.46
Soho House Co Inc-Aktien (SHCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $6.75 | $6.46 | $0.29 | 167,753.0 | -0.92% |
| 2025-07-23 | $6.59 | $6.48 | $0.11 | 135,036.0 | +2.19% |
| 2025-07-22 | $6.45 | $6.24 | $0.21 | 652,313.0 | -1.69% |
| 2025-07-21 | $6.86 | $6.44 | $0.42 | 545,593.0 | -5.39% |
| 2025-07-18 | $6.90 | $6.67 | $0.23 | 305,816.0 | +1.93% |
| 2025-07-17 | $6.93 | $6.72 | $0.215 | 217,372.0 | -1.46% |
| 2025-07-16 | $7.08 | $6.79 | $0.29 | 205,270.0 | -0.73% |
| 2025-07-15 | $7.15 | $6.82 | $0.33 | 214,035.0 | -2.55% |
| 2025-07-14 | $7.21 | $6.95 | $0.26 | 463,242.0 | -2.49% |
| 2025-07-11 | $7.48 | $7.10 | $0.3778 | 424,267.0 | -2.82% |
| 2025-07-10 | $7.46 | $7.25 | $0.21 | 499,181.0 | +1.36% |
| 2025-07-09 | $7.64 | $7.25 | $0.39 | 379,625.0 | -2.52% |
| 2025-07-08 | $7.71 | $7.47 | $0.24 | 229,058.0 | +0.13% |
| 2025-07-07 | $7.68 | $7.41 | $0.27 | 211,575.0 | -1.57% |
| 2025-07-03 | $7.81 | $7.64 | $0.17 | 139,948.0 | -0.91% |
| 2025-07-02 | $7.74 | $7.45 | $0.29 | 221,528.0 | +0.92% |
| 2025-07-01 | $7.68 | $7.32 | $0.36 | 597,125.0 | +4.08% |
| 2025-06-30 | $7.45 | $7.30 | $0.15 | 246,384.0 | +0.00% |
| 2025-06-27 | $7.45 | $7.21 | $0.2356 | 274,754.0 | +0.00% |
| 2025-06-26 | $7.46 | $7.21 | $0.245 | 327,868.0 | +0.96% |
| 2025-06-25 | $7.30 | $7.10 | $0.20 | 202,878.0 | +1.96% |
| 2025-06-24 | $7.36 | $7.09 | $0.27 | 273,855.0 | +0.99% |
Soho House Co Inc-Aktien (SHCO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Soho House Co Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SHCO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Soho House Co Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Soho House Co Inc-Aktien (SHCO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $7.81 | $6.24 | $1.57 | 5,776,490.0 | -12.11% |
| 2025-06 | $7.46 | $6.21 | $1.25 | 3,911,902.0 | +16.48% |
| 2025-05 | $6.84 | $5.82 | $1.02 | 4,021,567.0 | +4.99% |
| 2025-04 | $6.74 | $4.77 | $1.97 | 7,718,740.0 | -2.75% |
| 2025-03 | $7.32 | $5.15 | $2.17 | 9,190,409.0 | -12.22% |
| 2025-02 | $7.99 | $6.84 | $1.15 | 6,487,338.0 | -10.55% |
| 2025-01 | $8.47 | $7.01 | $1.46 | 11,712,916.0 | +5.64% |
Soho House Co Inc-Aktien (SHCO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.09 | $4.60 | $3.49 | 15,238,139.0 | +50.00% |
| 2024-11 | $5.61 | $4.73 | $0.878 | 1,982,393.0 | -5.84% |
| 2024-10 | $5.64 | $4.95 | $0.69 | 1,970,614.0 | +4.12% |
| 2024-09 | $6.20 | $4.83 | $1.37 | 2,769,541.0 | -18.92% |
| 2024-08 | $6.49 | $4.43 | $2.06 | 5,957,218.0 | +25.55% |
| 2024-07 | $6.17 | $4.77 | $1.40 | 4,176,369.0 | -5.65% |
| 2024-06 | $5.55 | $4.83 | $0.72 | 4,459,593.0 | +3.71% |
| 2024-05 | $5.99 | $4.94 | $1.05 | 4,730,342.0 | -1.73% |
| 2024-04 | $5.92 | $5.14 | $0.785 | 3,493,170.0 | -8.11% |
| 2024-03 | $6.35 | $4.90 | $1.45 | 5,146,873.0 | -2.58% |
| 2024-02 | $6.61 | $4.35 | $2.26 | 8,725,896.0 | -5.37% |
| 2024-01 | $7.10 | $6.10 | $1.00 | 2,067,090.0 | -13.62% |
Soho House Co Inc-Aktien (SHCO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.67 | $6.22 | $1.45 | 2,437,909.0 | +13.20% |
| 2023-11 | $8.48 | $5.86 | $2.62 | 6,032,627.0 | -12.64% |
| 2023-10 | $8.03 | $6.47 | $1.56 | 5,675,557.0 | +3.90% |
| 2023-09 | $8.11 | $6.47 | $1.64 | 7,187,494.0 | +1.91% |
| 2023-08 | $7.84 | $5.76 | $2.08 | 4,802,001.0 | +13.90% |
| 2023-07 | $6.00 | $5.01 | $0.99 | 2,152,113.0 | +10.15% |
| 2023-06 | $6.73 | $4.87 | $1.86 | 3,068,087.0 | -9.97% |
| 2023-05 | $7.68 | $5.80 | $1.88 | 2,771,282.0 | -7.81% |
| 2023-04 | $6.90 | $5.43 | $1.47 | 1,839,924.0 | -0.15% |
| 2023-03 | $6.70 | $6.23 | $0.47 | 369,905.0 | +0.00% |
0.24%
1.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):