Holen Sie sich die Stockscreener-App
1.245
2.35%
-0.03
Handel nachbörslich:
1.25
0.005
+0.40%
Society Pass Inc-Aktien (SOPA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $1.29 | $1.23 | $0.0571 | 52,195.0 | -2.35% |
| 2025-09-03 | $1.30 | $1.22 | $0.08 | 58,165.0 | -1.92% |
| 2025-09-02 | $1.32 | $1.26 | $0.0593 | 27,268.0 | -2.99% |
| 2025-08-29 | $1.35 | $1.30 | $0.05 | 15,183.0 | -0.74% |
| 2025-08-28 | $1.38 | $1.28 | $0.10 | 36,944.0 | +2.27% |
| 2025-08-27 | $1.35 | $1.29 | $0.06 | 43,698.0 | +0.76% |
| 2025-08-26 | $1.37 | $1.30 | $0.07 | 32,318.0 | -1.50% |
| 2025-08-25 | $1.41 | $1.25 | $0.16 | 83,071.0 | -4.32% |
| 2025-08-22 | $1.46 | $1.37 | $0.09 | 88,778.0 | -4.13% |
| 2025-08-21 | $1.49 | $1.33 | $0.1596 | 128,180.0 | +9.02% |
| 2025-08-20 | $1.35 | $1.23 | $0.12 | 55,391.0 | +3.10% |
| 2025-08-19 | $1.38 | $1.10 | $0.2773 | 209,029.0 | -3.73% |
| 2025-08-18 | $1.40 | $1.30 | $0.10 | 80,700.0 | +1.06% |
| 2025-08-15 | $1.62 | $1.29 | $0.33 | 541,405.0 | -18.15% |
| 2025-08-14 | $1.67 | $1.25 | $0.42 | 753,268.0 | +27.56% |
| 2025-08-13 | $1.29 | $1.20 | $0.09 | 43,229.0 | +3.34% |
| 2025-08-12 | $1.24 | $1.12 | $0.12 | 76,666.0 | +10.70% |
| 2025-08-11 | $1.17 | $1.10 | $0.0645 | 46,881.0 | -2.61% |
| 2025-08-08 | $1.16 | $1.04 | $0.12 | 45,235.0 | +4.11% |
| 2025-08-07 | $1.15 | $1.09 | $0.055 | 44,996.0 | -4.37% |
| 2025-08-06 | $1.20 | $1.08 | $0.12 | 43,423.0 | -4.58% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.32 | $1.22 | $0.10 | 189,823.0 | -7.09% |
| 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% |
0.58%
1.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):