Holen Sie sich die Stockscreener-App
2.16
13.60%
-0.34
Vorhandelsmarkt:
2.12
-0.04
-1.85%
Society Pass Inc-Aktien (SOPA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $2.39 | $2.10 | $0.29 | 325,501.0 | -13.60% |
| 2025-10-31 | $2.60 | $2.34 | $0.2591 | 164,876.0 | -2.72% |
| 2025-10-30 | $2.77 | $2.52 | $0.25 | 221,587.0 | -8.21% |
| 2025-10-29 | $3.00 | $2.78 | $0.2234 | 113,495.0 | -3.78% |
| 2025-10-28 | $3.03 | $2.85 | $0.178 | 119,345.0 | -4.28% |
| 2025-10-27 | $3.14 | $2.74 | $0.40 | 372,520.0 | +14.72% |
| 2025-10-24 | $2.90 | $2.65 | $0.25 | 243,955.0 | -9.86% |
| 2025-10-23 | $3.01 | $2.63 | $0.38 | 210,288.0 | +10.11% |
| 2025-10-22 | $2.84 | $2.52 | $0.32 | 321,109.0 | -7.29% |
| 2025-10-21 | $3.36 | $2.84 | $0.52 | 305,384.0 | -14.54% |
| 2025-10-20 | $3.51 | $3.21 | $0.30 | 591,128.0 | +9.42% |
| 2025-10-17 | $3.10 | $2.55 | $0.5452 | 570,175.0 | +22.22% |
| 2025-10-16 | $2.84 | $2.50 | $0.34 | 384,603.0 | -9.03% |
| 2025-10-15 | $3.07 | $2.71 | $0.36 | 383,340.0 | -5.78% |
| 2025-10-14 | $3.11 | $2.75 | $0.36 | 544,866.0 | +8.09% |
| 2025-10-13 | $3.25 | $2.62 | $0.634 | 881,357.0 | -12.26% |
| 2025-10-10 | $3.60 | $3.10 | $0.50 | 925,819.0 | -8.82% |
| 2025-10-09 | $4.47 | $3.36 | $1.11 | 1,500,598.0 | -17.48% |
| 2025-10-08 | $5.48 | $4.00 | $1.48 | 4,815,886.0 | -9.85% |
| 2025-10-07 | $5.05 | $3.82 | $1.23 | 6,573,344.0 | -13.77% |
Society Pass Inc-Aktien (SOPA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Society Pass Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SOPA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Society Pass Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Society Pass Inc-Aktien (SOPA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $2.39 | $2.10 | $0.29 | 651,002.0 | -13.60% |
| 2025-10 | $6.28 | $1.11 | $5.17 | 227,830,365.0 | +111.86% |
| 2025-09 | $1.33 | $1.10 | $0.235 | 1,456,343.0 | -11.94% |
| 2025-08 | $1.67 | $1.04 | $0.63 | 2,434,359.0 | +8.94% |
| 2025-07 | $1.42 | $1.15 | $0.2695 | 1,365,135.0 | -10.87% |
| 2025-06 | $1.49 | $1.18 | $0.31 | 3,125,965.0 | +5.34% |
| 2025-05 | $1.69 | $0.8401 | $0.8499 | 22,746,027.0 | +58.60% |
| 2025-04 | $0.941 | $0.6448 | $0.2962 | 2,070,939.0 | -8.93% |
| 2025-03 | $1.41 | $0.8825 | $0.5275 | 2,037,988.0 | -35.67% |
| 2025-02 | $6.75 | $1.25 | $5.50 | 193,432,100.0 | -7.24% |
| 2025-01 | $1.66 | $0.8601 | $0.7999 | 18,798,098.0 | +69.26% |
Society Pass Inc-Aktien (SOPA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $0.99 | $0.77 | $0.22 | 672,004.0 | -6.12% |
| 2024-11 | $1.03 | $0.90 | $0.13 | 462,688.0 | +3.16% |
| 2024-10 | $1.20 | $0.87 | $0.3263 | 1,507,934.0 | +3.26% |
| 2024-09 | $1.30 | $0.727 | $0.573 | 2,758,638.0 | -8.91% |
| 2024-08 | $1.65 | $0.87 | $0.7764 | 11,325,615.0 | -39.88% |
| 2024-07 | $1.89 | $1.05 | $0.835 | 7,322,065.0 | +26.32% |
| 2024-06 | $1.97 | $1.11 | $0.86 | 1,346,814.0 | -29.26% |
| 2024-05 | $2.65 | $1.63 | $1.02 | 4,266,210.0 | +7.40% |
| 2024-04 | $2.70 | $1.67 | $1.03 | 865,298.7 | -25.19% |
| 2024-03 | $3.15 | $1.54 | $1.61 | 760,785.3 | -13.91% |
| 2024-02 | $3.55 | $2.33 | $1.23 | 558,427.8 | -1.74% |
| 2024-01 | $4.65 | $2.70 | $1.95 | 549,520.3 | -38.57% |
Society Pass Inc-Aktien (SOPA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.10 | $3.67 | $1.43 | 700,038.5 | +14.14% |
| 2023-11 | $6.60 | $3.45 | $3.15 | 1,583,479.2 | -31.67% |
| 2023-10 | $6.45 | $3.61 | $2.84 | 1,143,170.9 | +1.56% |
| 2023-09 | $7.48 | $5.34 | $2.14 | 107,670.7 | -11.94% |
| 2023-08 | $7.95 | $5.88 | $2.07 | 448,910.5 | -12.34% |
| 2023-07 | $11.67 | $6.92 | $4.75 | 584,144.1 | -3.23% |
| 2023-06 | $9.60 | $7.35 | $2.25 | 149,269.3 | -15.48% |
| 2023-05 | $17.40 | $9.00 | $8.40 | 186,052.3 | -39.36% |
| 2023-04 | $15.45 | $13.69 | $1.76 | 43,121.3 | -2.94% |
| 2023-03 | $18.90 | $12.09 | $6.81 | 262,032.1 | -7.27% |
| 2023-02 | $19.20 | $15.00 | $4.20 | 242,556.9 | -0.90% |
| 2023-01 | $18.00 | $13.53 | $4.47 | 371,129.5 | +12.12% |
0.00%
2.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):