5,810$
5,44%
Echtzeit-Aktienkurs Sophia Genetics S.A.
Bid:
Ask:
Aktienkurse zur Sophia Genetics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 5,52 | 5,84 | 5,49 | 5,80 | 4,79% | 113.964,00 |
| 08.07.2026 | 5,39 | 5,59 | 5,29 | 5,53 | 1,47% | 311.878,00 |
| 07.07.2026 | 5,31 | 5,45 | 5,15 | 5,45 | 2,06% | 284.462,00 |
| 06.07.2026 | 5,34 | 5,44 | 4,95 | 5,34 | -0,19% | 502.404,00 |
| 02.07.2026 | 5,55 | 5,89 | 5,25 | 5,35 | -4,12% | 386.209,00 |
| 01.07.2026 | 5,78 | 5,90 | 5,48 | 5,58 | -2,96% | 426.159,00 |
| 30.06.2026 | 5,98 | 6,30 | 5,70 | 5,75 | -4,01% | 743.583,00 |
| 29.06.2026 | 5,82 | 6,00 | 5,65 | 5,99 | 4,17% | 317.523,00 |
| 26.06.2026 | 5,58 | 5,94 | 5,56 | 5,75 | 0,97% | 423.930,00 |
| 25.06.2026 | 5,40 | 5,71 | 5,30 | 5,70 | 3,17% | 361.994,00 |
| 24.06.2026 | 5,20 | 5,57 | 5,13 | 5,52 | 5,44% | 195.481,00 |
| 23.06.2026 | 5,29 | 5,35 | 5,08 | 5,24 | -1,97% | 111.082,00 |
| 22.06.2026 | 5,30 | 5,59 | 5,24 | 5,34 | -2,20% | 354.477,00 |
| 18.06.2026 | 5,35 | 5,49 | 5,18 | 5,46 | 4,00% | 445.059,00 |
| 17.06.2026 | 5,00 | 5,48 | 4,98 | 5,25 | 6,17% | 1.556.287,00 |
| 16.06.2026 | 5,02 | 5,11 | 4,84 | 4,95 | -0,90% | 145.798,00 |
| 15.06.2026 | 5,00 | 5,13 | 4,90 | 4,99 | 2,25% | 65.055,00 |
| 12.06.2026 | 5,20 | 5,20 | 4,81 | 4,88 | -6,15% | 94.996,00 |
| 11.06.2026 | 5,22 | 5,45 | 5,10 | 5,20 | -0,38% | 62.718,00 |
| 10.06.2026 | 5,41 | 5,46 | 5,13 | 5,22 | -3,33% | 158.349,00 |
| 09.06.2026 | 5,40 | 5,50 | 5,15 | 5,40 | 2,66% | 235.997,00 |
| 08.06.2026 | 5,23 | 5,51 | 5,06 | 5,26 | 5,20% | 605.797,00 |
| 05.06.2026 | 4,95 | 5,06 | 4,83 | 5,00 | 0,20% | 79.688,00 |
| 04.06.2026 | 4,84 | 5,19 | 4,70 | 4,99 | 4,18% | 139.394,00 |
| 03.06.2026 | 4,93 | 4,96 | 4,74 | 4,79 | -2,04% | 22.540,00 |
| 02.06.2026 | 4,96 | 5,06 | 4,89 | 4,89 | -2,00% | 42.388,00 |
| 01.06.2026 | 5,10 | 5,10 | 4,93 | 4,99 | -1,19% | 59.896,00 |
| 29.05.2026 | 5,07 | 5,13 | 4,83 | 5,05 | -0,20% | 53.086,00 |
| 28.05.2026 | 5,08 | 5,18 | 4,78 | 5,06 | -0,39% | 101.213,00 |
| 27.05.2026 | 5,00 | 5,10 | 4,93 | 5,08 | 1,80% | 38.027,00 |
| 26.05.2026 | 4,97 | 5,09 | 4,86 | 4,99 | 2,25% | 58.259,00 |
| 22.05.2026 | 5,12 | 5,20 | 4,76 | 4,88 | -2,98% | 100.711,00 |
| 21.05.2026 | 4,88 | 5,06 | 4,75 | 5,03 | 3,71% | 56.594,00 |
| 20.05.2026 | 4,70 | 4,86 | 4,55 | 4,85 | 4,53% | 57.024,00 |
| 19.05.2026 | 4,71 | 4,71 | 4,51 | 4,64 | -1,17% | 82.385,00 |
| 18.05.2026 | 4,44 | 4,77 | 4,44 | 4,70 | 1,40% | 45.303,00 |
| 15.05.2026 | 4,64 | 4,76 | 4,55 | 4,63 | -2,32% | 46.184,00 |
| 14.05.2026 | 4,53 | 4,89 | 4,47 | 4,74 | 5,10% | 93.843,00 |
| 13.05.2026 | 4,77 | 4,80 | 4,47 | 4,51 | -2,59% | 104.149,00 |
| 12.05.2026 | 4,85 | 4,85 | 4,56 | 4,63 | -3,04% | 201.732,00 |
| 11.05.2026 | 5,19 | 5,50 | 4,73 | 4,78 | -7,28% | 270.188,00 |
| 08.05.2026 | 5,42 | 5,67 | 5,10 | 5,15 | -4,98% | 205.143,00 |
| 07.05.2026 | 5,00 | 5,47 | 4,95 | 5,42 | 9,27% | 149.060,00 |
| 06.05.2026 | 5,12 | 5,12 | 4,93 | 4,96 | -2,17% | 61.175,00 |
| 05.05.2026 | 4,93 | 5,28 | 4,92 | 5,07 | -4,34% | 93.666,00 |
| 04.05.2026 | 5,38 | 5,45 | 5,15 | 5,30 | -0,38% | 42.617,00 |
| 01.05.2026 | 5,26 | 5,37 | 5,23 | 5,32 | 1,62% | 51.479,00 |
| 30.04.2026 | 5,29 | 5,60 | 5,18 | 5,24 | -1,04% | 109.403,00 |
| 29.04.2026 | 4,99 | 5,31 | 4,98 | 5,29 | 5,80% | 71.276,00 |
| 28.04.2026 | 4,84 | 5,06 | 4,84 | 5,00 | 2,88% | 67.177,00 |
| 27.04.2026 | 4,86 | 4,88 | 4,79 | 4,86 | 0,21% | 22.050,00 |
| 24.04.2026 | 4,95 | 4,97 | 4,59 | 4,85 | -0,61% | 47.162,00 |
| 23.04.2026 | 5,13 | 5,13 | 4,82 | 4,88 | -4,87% | 69.803,00 |
| 22.04.2026 | 5,17 | 5,25 | 5,04 | 5,13 | 0,20% | 97.469,00 |
| 21.04.2026 | 5,21 | 5,30 | 5,06 | 5,12 | -1,35% | 165.946,00 |
| 20.04.2026 | 5,30 | 5,30 | 5,07 | 5,19 | -1,70% | 170.528,00 |
| 17.04.2026 | 5,17 | 5,34 | 5,17 | 5,28 | 3,13% | 130.932,00 |
| 16.04.2026 | 5,12 | 5,26 | 5,00 | 5,12 | 1,59% | 125.039,00 |
| 15.04.2026 | 4,96 | 5,09 | 4,90 | 5,04 | 1,61% | 98.166,00 |
| 14.04.2026 | 4,87 | 5,28 | 4,73 | 4,96 | 2,16% | 148.767,00 |
| 13.04.2026 | 4,66 | 4,89 | 4,62 | 4,86 | 3,30% | 92.786,00 |
| 10.04.2026 | 4,71 | 4,77 | 4,60 | 4,70 | -0,63% | 94.702,00 |
| 09.04.2026 | 4,80 | 4,90 | 4,63 | 4,73 | -2,67% | 42.910,00 |
| 08.04.2026 | 4,94 | 4,99 | 4,79 | 4,86 | -0,82% | 71.750,00 |
| 07.04.2026 | 4,80 | 5,01 | 4,66 | 4,90 | -1,01% | 94.358,00 |
| 06.04.2026 | 5,04 | 5,04 | 4,61 | 4,95 | -1,79% | 118.199,00 |
| 02.04.2026 | 4,92 | 5,24 | 4,92 | 5,04 | -0,98% | 83.449,00 |
| 01.04.2026 | 5,02 | 5,15 | 4,89 | 5,09 | 2,83% | 93.030,00 |
| 31.03.2026 | 4,67 | 5,00 | 4,67 | 4,95 | 5,43% | 53.444,00 |
| 30.03.2026 | 4,75 | 4,84 | 4,63 | 4,70 | -0,11% | 64.588,00 |
| 27.03.2026 | 4,73 | 4,78 | 4,55 | 4,70 | -1,26% | 83.384,00 |
| 26.03.2026 | 4,69 | 4,89 | 4,69 | 4,76 | 0,85% | 41.300,00 |
| 25.03.2026 | 5,05 | 5,05 | 4,71 | 4,72 | -5,22% | 33.288,00 |
| 24.03.2026 | 5,13 | 5,25 | 4,89 | 4,98 | -4,23% | 105.290,00 |
| 23.03.2026 | 4,92 | 5,35 | 4,91 | 5,20 | 4,84% | 296.607,00 |
| 20.03.2026 | 4,79 | 5,00 | 4,68 | 4,96 | 1,85% | 120.032,00 |
| 19.03.2026 | 4,72 | 4,91 | 4,63 | 4,87 | -0,81% | 60.668,00 |
| 18.03.2026 | 5,00 | 5,01 | 4,88 | 4,91 | -1,80% | 80.514,00 |
| 17.03.2026 | 4,94 | 5,10 | 4,81 | 5,00 | 1,83% | 133.488,00 |
| 16.03.2026 | 4,61 | 4,94 | 4,61 | 4,91 | 6,51% | 94.030,00 |
| 13.03.2026 | 4,68 | 4,74 | 4,55 | 4,61 | 0,22% | 94.335,00 |
| 12.03.2026 | 4,50 | 4,64 | 4,39 | 4,60 | 2,22% | 122.572,00 |
| 11.03.2026 | 4,45 | 4,66 | 4,33 | 4,50 | 0,22% | 133.881,00 |
| 10.03.2026 | 4,50 | 4,64 | 4,39 | 4,49 | 0,67% | 166.010,00 |
| 09.03.2026 | 4,35 | 4,49 | 4,28 | 4,46 | 2,53% | 83.539,00 |
| 06.03.2026 | 4,40 | 4,45 | 4,21 | 4,35 | 0,46% | 69.074,00 |
| 05.03.2026 | 4,23 | 4,43 | 4,19 | 4,33 | 2,49% | 145.025,00 |
| 04.03.2026 | 4,12 | 4,41 | 4,01 | 4,23 | 3,05% | 136.337,00 |
| 03.03.2026 | 4,61 | 4,81 | 4,01 | 4,10 | -11,26% | 197.166,00 |
| 02.03.2026 | 4,45 | 4,88 | 4,45 | 4,62 | 2,67% | 121.001,00 |
| 27.02.2026 | 4,53 | 4,66 | 4,47 | 4,50 | -1,53% | 70.148,00 |
| 26.02.2026 | 4,59 | 4,70 | 4,46 | 4,57 | -0,65% | 59.199,00 |
| 25.02.2026 | 4,53 | 4,67 | 4,46 | 4,60 | 1,32% | 62.524,00 |
| 24.02.2026 | 4,61 | 4,79 | 4,53 | 4,54 | -1,30% | 101.062,00 |
| 23.02.2026 | 4,76 | 4,82 | 4,60 | 4,60 | -3,16% | 126.535,00 |
| 20.02.2026 | 4,85 | 4,95 | 4,73 | 4,75 | -1,86% | 87.019,00 |
| 19.02.2026 | 4,80 | 4,99 | 4,73 | 4,84 | 0,21% | 105.648,00 |
| 18.02.2026 | 4,75 | 5,03 | 4,75 | 4,83 | 1,68% | 146.557,00 |
| 17.02.2026 | 4,69 | 4,79 | 4,68 | 4,75 | 0,21% | 149.864,00 |
| 13.02.2026 | 4,75 | 4,85 | 4,63 | 4,74 | -0,21% | 138.354,00 |