7,640$
-8,61%
Echtzeit-Aktienkurs Sophia Genetics S.A.
Bid:
Ask:
Aktienkurse zur Sophia Genetics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,32 | 8,32 | 7,65 | 7,65 | -8,82% | 100.005,00 |
| 08.09.2026 | 7,99 | 8,39 | 7,86 | 8,39 | 3,71% | 461.958,00 |
| 04.09.2026 | 8,24 | 8,30 | 8,06 | 8,09 | -2,06% | 147.033,00 |
| 03.09.2026 | 8,30 | 8,36 | 7,93 | 8,26 | -0,24% | 698.273,00 |
| 02.09.2026 | 8,47 | 8,62 | 7,82 | 8,28 | -1,55% | 809.618,00 |
| 01.09.2026 | 8,30 | 8,48 | 8,13 | 8,41 | 0,12% | 766.046,00 |
| 31.08.2026 | 8,09 | 8,49 | 8,03 | 8,40 | 3,19% | 747.902,00 |
| 28.08.2026 | 8,80 | 8,91 | 8,06 | 8,14 | -8,54% | 417.168,00 |
| 27.08.2026 | 8,55 | 8,98 | 8,44 | 8,90 | 4,46% | 612.169,00 |
| 26.08.2026 | 8,58 | 8,62 | 8,31 | 8,52 | -1,50% | 232.020,00 |
| 25.08.2026 | 8,53 | 8,85 | 8,32 | 8,65 | 2,61% | 797.970,00 |
| 24.08.2026 | 8,63 | 8,84 | 8,36 | 8,43 | -2,54% | 655.538,00 |
| 21.08.2026 | 8,34 | 8,68 | 8,15 | 8,65 | 3,97% | 423.256,00 |
| 20.08.2026 | 8,41 | 8,44 | 8,10 | 8,32 | 0,48% | 647.565,00 |
| 19.08.2026 | 7,73 | 8,31 | 7,65 | 8,28 | 8,66% | 1.319.521,00 |
| 18.08.2026 | 7,59 | 7,86 | 7,40 | 7,62 | 0,00% | 444.822,00 |
| 17.08.2026 | 7,50 | 7,70 | 7,46 | 7,62 | 1,60% | 203.074,00 |
| 14.08.2026 | 7,70 | 7,70 | 7,40 | 7,50 | -1,57% | 193.279,00 |
| 13.08.2026 | 7,61 | 7,64 | 7,37 | 7,62 | 0,79% | 325.837,00 |
| 12.08.2026 | 7,50 | 7,60 | 7,40 | 7,56 | -0,46% | 311.253,00 |
| 11.08.2026 | 7,67 | 7,76 | 7,39 | 7,60 | -0,98% | 355.625,00 |
| 10.08.2026 | 7,86 | 7,88 | 7,48 | 7,67 | -0,52% | 408.005,00 |
| 07.08.2026 | 6,77 | 7,86 | 6,63 | 7,71 | 15,25% | 963.740,00 |
| 06.08.2026 | 6,25 | 6,69 | 6,08 | 6,69 | 6,19% | 430.108,00 |
| 05.08.2026 | 7,00 | 7,21 | 6,27 | 6,30 | -7,89% | 721.702,00 |
| 04.08.2026 | 6,05 | 6,98 | 5,96 | 6,84 | 20,00% | 1.618.960,00 |
| 03.08.2026 | 5,70 | 5,86 | 5,64 | 5,70 | 0,53% | 366.470,00 |
| 31.07.2026 | 5,76 | 5,86 | 5,55 | 5,67 | -1,39% | 78.356,00 |
| 30.07.2026 | 5,70 | 5,94 | 5,66 | 5,75 | 3,60% | 182.401,00 |
| 29.07.2026 | 5,57 | 5,90 | 5,50 | 5,55 | -0,36% | 156.945,00 |
| 28.07.2026 | 5,64 | 5,72 | 5,49 | 5,57 | -1,15% | 154.943,00 |
| 27.07.2026 | 5,72 | 5,88 | 5,58 | 5,64 | -1,49% | 251.349,00 |
| 24.07.2026 | 6,13 | 6,32 | 5,72 | 5,72 | -5,45% | 192.983,00 |
| 23.07.2026 | 6,56 | 6,56 | 6,03 | 6,05 | -5,76% | 391.932,00 |
| 22.07.2026 | 6,53 | 6,77 | 6,36 | 6,42 | -1,23% | 493.633,00 |
| 21.07.2026 | 6,63 | 6,74 | 6,30 | 6,50 | 2,36% | 403.764,00 |
| 20.07.2026 | 6,03 | 6,50 | 5,97 | 6,35 | 8,18% | 627.070,00 |
| 17.07.2026 | 5,83 | 5,90 | 5,42 | 5,87 | 0,34% | 362.911,00 |
| 16.07.2026 | 5,78 | 5,88 | 5,61 | 5,85 | 1,21% | 279.722,00 |
| 15.07.2026 | 5,75 | 5,87 | 5,69 | 5,78 | 1,76% | 258.596,00 |
| 14.07.2026 | 5,75 | 5,76 | 5,57 | 5,68 | -0,70% | 120.863,00 |
| 13.07.2026 | 5,65 | 5,81 | 5,53 | 5,72 | 1,24% | 230.517,00 |
| 10.07.2026 | 5,80 | 5,81 | 5,50 | 5,65 | -2,92% | 314.365,00 |
| 09.07.2026 | 5,63 | 5,84 | 5,46 | 5,82 | 5,24% | 373.261,00 |
| 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 |