Holen Sie sich die Stockscreener-App
1.80
3.23%
-0.06
Handel nachbörslich:
1.74
-0.06
-3.33%
Sobr Safe Inc-Aktien (SOBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $1.84 | $1.70 | $0.143 | 16,381.0 | -3.23% |
| 2025-12-11 | $1.90 | $1.73 | $0.1699 | 57,549.0 | -2.11% |
| 2025-12-10 | $1.96 | $1.79 | $0.1726 | 18,606.0 | -3.06% |
| 2025-12-09 | $2.03 | $1.93 | $0.0999 | 30,370.0 | -3.45% |
| 2025-12-08 | $2.12 | $1.95 | $0.172 | 101,387.0 | +1.50% |
| 2025-12-05 | $2.17 | $1.52 | $0.6457 | 765,001.0 | +31.58% |
| 2025-12-04 | $1.53 | $1.50 | $0.03 | 9,722.0 | +2.01% |
| 2025-12-03 | $1.50 | $1.43 | $0.07 | 11,684.0 | -1.32% |
| 2025-12-02 | $1.51 | $1.46 | $0.05 | 5,037.0 | +1.34% |
| 2025-12-01 | $1.59 | $1.46 | $0.1318 | 36,676.0 | -5.10% |
| 2025-11-28 | $1.64 | $1.56 | $0.0802 | 16,285.0 | +1.29% |
| 2025-11-26 | $1.63 | $1.43 | $0.20 | 42,351.0 | +8.39% |
| 2025-11-25 | $1.47 | $1.41 | $0.06 | 35,457.0 | +1.42% |
| 2025-11-24 | $1.96 | $1.27 | $0.69 | 141,990.0 | -26.94% |
| 2025-11-21 | $1.97 | $1.88 | $0.0885 | 14,064.0 | +3.76% |
| 2025-11-20 | $2.10 | $1.80 | $0.2975 | 25,515.0 | -7.46% |
| 2025-11-19 | $2.17 | $2.00 | $0.17 | 26,463.0 | -6.07% |
| 2025-11-18 | $2.26 | $2.06 | $0.20 | 15,168.0 | -4.46% |
| 2025-11-17 | $2.45 | $2.23 | $0.22 | 9,376.0 | -8.57% |
| 2025-11-14 | $2.56 | $2.42 | $0.145 | 12,590.0 | -2.39% |
| 2025-11-13 | $2.89 | $2.46 | $0.4308 | 28,424.0 | -13.75% |
| 2025-11-12 | $2.91 | $2.70 | $0.21 | 56,434.0 | +5.82% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.17 | $1.43 | $0.7357 | 1,068,794.0 | +14.65% |
| 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% |
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% |
0.16%
1.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):