6,320$
1,69%
Echtzeit-Aktienkurs Solid Biosciences
Bid:
Ask:
Aktienkurse zur Solid Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,28 | 6,40 | 6,06 | 6,32 | 1,69% | 559.113,00 |
| 14.10.2025 | 5,85 | 6,28 | 5,81 | 6,22 | 3,41% | 621.442,00 |
| 13.10.2025 | 6,06 | 6,18 | 5,91 | 6,01 | 0,92% | 815.156,00 |
| 10.10.2025 | 6,43 | 6,47 | 5,83 | 5,96 | -6,95% | 788.664,00 |
| 09.10.2025 | 6,31 | 6,58 | 6,29 | 6,40 | 1,43% | 896.028,00 |
| 08.10.2025 | 5,55 | 6,79 | 5,54 | 6,31 | 14,31% | 2.966.912,00 |
| 07.10.2025 | 5,46 | 5,52 | 5,22 | 5,52 | 0,73% | 1.275.745,00 |
| 06.10.2025 | 5,99 | 6,06 | 5,44 | 5,48 | -4,53% | 780.813,00 |
| 02.10.2025 | 5,92 | 6,13 | 5,71 | 5,74 | -2,21% | 1.603.963,00 |
| 01.10.2025 | 6,09 | 6,16 | 5,81 | 5,87 | -4,71% | 1.256.956,00 |
| 30.09.2025 | 5,95 | 6,21 | 5,80 | 6,16 | 3,18% | 1.205.908,00 |
| 29.09.2025 | 6,18 | 6,36 | 5,96 | 5,97 | -2,93% | 957.151,00 |
| 26.09.2025 | 5,98 | 6,16 | 5,77 | 6,15 | 3,89% | 1.179.916,00 |
| 25.09.2025 | 6,26 | 6,31 | 5,75 | 5,92 | -5,13% | 1.057.069,00 |
| 24.09.2025 | 5,35 | 6,37 | 5,26 | 6,24 | 17,07% | 2.655.871,00 |
| 23.09.2025 | 5,24 | 5,48 | 5,18 | 5,33 | 3,09% | 1.717.022,00 |
| 22.09.2025 | 5,15 | 5,24 | 5,03 | 5,17 | 0,98% | 624.808,00 |
| 19.09.2025 | 5,41 | 5,43 | 5,03 | 5,12 | -5,80% | 3.038.510,00 |
| 18.09.2025 | 5,70 | 5,70 | 5,41 | 5,44 | -1,00% | 1.251.660,00 |
| 17.09.2025 | 5,46 | 5,79 | 5,42 | 5,49 | 1,48% | 839.990,00 |
| 16.09.2025 | 5,51 | 5,61 | 5,40 | 5,41 | -1,46% | 711.264,00 |
| 15.09.2025 | 5,43 | 5,69 | 5,35 | 5,49 | 1,86% | 665.218,00 |
| 12.09.2025 | 5,29 | 5,50 | 5,25 | 5,39 | 1,51% | 916.954,00 |
| 11.09.2025 | 5,25 | 5,38 | 5,19 | 5,31 | 1,34% | 470.313,00 |
| 10.09.2025 | 5,02 | 5,33 | 4,98 | 5,24 | 4,80% | 1.105.349,00 |
| 09.09.2025 | 5,12 | 5,13 | 4,87 | 5,00 | -2,63% | 1.260.666,00 |
| 08.09.2025 | 5,50 | 5,58 | 5,04 | 5,14 | -6,64% | 1.154.213,00 |
| 05.09.2025 | 5,61 | 5,74 | 5,40 | 5,50 | -1,08% | 1.139.528,00 |
| 04.09.2025 | 5,76 | 5,76 | 5,41 | 5,56 | -3,64% | 659.567,00 |
| 03.09.2025 | 5,38 | 5,77 | 5,34 | 5,77 | 6,26% | 548.079,00 |
| 02.09.2025 | 5,42 | 5,72 | 5,35 | 5,43 | -0,91% | 759.881,00 |
| 29.08.2025 | 5,64 | 5,64 | 5,37 | 5,48 | -2,49% | 508.630,00 |
| 28.08.2025 | 5,68 | 5,80 | 5,60 | 5,62 | 0,00% | 536.424,00 |
| 27.08.2025 | 5,68 | 5,77 | 5,59 | 5,62 | -1,58% | 447.808,00 |
| 26.08.2025 | 5,60 | 5,72 | 5,56 | 5,71 | 1,96% | 373.217,00 |
| 25.08.2025 | 5,92 | 5,93 | 5,57 | 5,60 | -5,56% | 804.968,00 |
| 22.08.2025 | 5,73 | 6,07 | 5,66 | 5,93 | 4,77% | 794.404,00 |
| 21.08.2025 | 5,55 | 5,73 | 5,46 | 5,66 | 0,00% | 742.595,00 |
| 20.08.2025 | 5,72 | 5,82 | 5,47 | 5,66 | -2,41% | 922.476,00 |
| 19.08.2025 | 6,00 | 6,01 | 5,73 | 5,80 | -3,81% | 851.734,00 |
| 18.08.2025 | 6,15 | 6,28 | 6,03 | 6,03 | -1,31% | 858.403,00 |
| 15.08.2025 | 6,17 | 6,26 | 6,02 | 6,11 | -0,97% | 881.778,00 |
| 14.08.2025 | 6,70 | 6,75 | 6,09 | 6,17 | -7,63% | 1.331.281,00 |
| 13.08.2025 | 6,04 | 6,81 | 5,87 | 6,68 | 10,60% | 1.435.321,00 |
| 12.08.2025 | 6,15 | 6,31 | 6,01 | 6,04 | -0,66% | 1.653.999,00 |
| 11.08.2025 | 6,25 | 6,31 | 5,75 | 6,08 | -3,34% | 983.619,00 |
| 08.08.2025 | 6,21 | 6,53 | 6,20 | 6,29 | 1,62% | 1.018.309,00 |
| 07.08.2025 | 6,49 | 6,54 | 6,09 | 6,19 | -4,92% | 1.218.819,00 |
| 06.08.2025 | 6,63 | 6,64 | 6,36 | 6,51 | -2,84% | 1.105.715,00 |
| 05.08.2025 | 6,83 | 6,91 | 6,59 | 6,70 | -1,76% | 702.923,00 |
| 04.08.2025 | 6,85 | 7,04 | 6,54 | 6,82 | -0,15% | 1.126.679,00 |
| 01.08.2025 | 6,65 | 6,91 | 6,45 | 6,83 | -0,15% | 1.145.885,00 |
| 31.07.2025 | 7,03 | 7,16 | 6,75 | 6,84 | -3,25% | 1.253.511,00 |
| 30.07.2025 | 7,07 | 7,37 | 6,87 | 7,07 | 0,00% | 1.648.447,00 |
| 29.07.2025 | 7,00 | 7,27 | 6,76 | 7,07 | 0,71% | 1.574.116,00 |
| 28.07.2025 | 7,03 | 7,14 | 6,80 | 7,02 | 0,29% | 1.093.994,00 |
| 25.07.2025 | 6,70 | 7,00 | 6,47 | 7,00 | 4,79% | 1.507.755,00 |
| 24.07.2025 | 6,72 | 7,12 | 6,64 | 6,68 | -1,18% | 1.584.006,00 |
| 23.07.2025 | 6,31 | 6,85 | 6,30 | 6,76 | 8,51% | 1.400.247,00 |
| 22.07.2025 | 6,32 | 6,35 | 5,74 | 6,23 | -2,20% | 2.146.045,00 |
| 21.07.2025 | 6,66 | 6,95 | 6,16 | 6,37 | -0,31% | 2.472.174,00 |
| 18.07.2025 | 5,86 | 6,85 | 5,86 | 6,39 | 10,36% | 3.432.085,00 |
| 17.07.2025 | 5,76 | 6,07 | 5,67 | 5,79 | 3,76% | 2.038.879,00 |
| 16.07.2025 | 5,48 | 5,73 | 5,40 | 5,58 | 3,53% | 1.283.531,00 |
| 15.07.2025 | 5,47 | 5,55 | 5,33 | 5,39 | -1,46% | 607.427,00 |
| 14.07.2025 | 5,25 | 5,58 | 5,22 | 5,47 | 3,99% | 812.622,00 |
| 11.07.2025 | 5,31 | 5,40 | 5,19 | 5,26 | -2,95% | 609.689,00 |
| 10.07.2025 | 5,54 | 5,54 | 5,21 | 5,42 | -1,81% | 1.290.580,00 |
| 09.07.2025 | 5,36 | 5,70 | 5,20 | 5,52 | 5,34% | 1.601.485,00 |
| 08.07.2025 | 4,94 | 5,32 | 4,94 | 5,24 | 6,72% | 1.513.996,00 |
| 07.07.2025 | 4,95 | 5,06 | 4,76 | 4,91 | -2,39% | 737.144,00 |
| 03.07.2025 | 4,97 | 5,13 | 4,85 | 5,03 | 3,29% | 702.337,00 |
| 02.07.2025 | 4,66 | 5,03 | 4,57 | 4,87 | 5,87% | 1.104.921,00 |
| 01.07.2025 | 4,82 | 4,82 | 4,50 | 4,60 | -5,54% | 1.789.876,00 |
| 30.06.2025 | 4,76 | 5,16 | 4,71 | 4,87 | 3,18% | 1.206.675,00 |
| 27.06.2025 | 4,77 | 4,85 | 4,64 | 4,72 | -1,87% | 5.626.414,00 |
| 26.06.2025 | 4,99 | 5,20 | 4,49 | 4,81 | 1,48% | 1.907.102,00 |
| 25.06.2025 | 4,95 | 4,98 | 4,70 | 4,74 | -2,37% | 819.206,00 |
| 24.06.2025 | 4,58 | 4,97 | 4,56 | 4,86 | 7,65% | 996.191,00 |
| 23.06.2025 | 4,67 | 4,71 | 4,39 | 4,51 | -5,85% | 2.247.956,00 |
| 20.06.2025 | 4,75 | 5,01 | 4,61 | 4,79 | 3,01% | 3.567.821,00 |
| 18.06.2025 | 4,62 | 4,84 | 4,49 | 4,65 | 0,87% | 1.074.775,00 |
| 17.06.2025 | 5,00 | 5,09 | 4,59 | 4,61 | -8,17% | 2.002.369,00 |
| 16.06.2025 | 4,35 | 5,29 | 4,35 | 5,02 | 11,31% | 2.220.247,00 |
| 13.06.2025 | 4,41 | 4,67 | 4,36 | 4,51 | -1,53% | 1.234.230,00 |
| 12.06.2025 | 4,61 | 4,67 | 4,46 | 4,58 | -0,65% | 818.160,00 |
| 11.06.2025 | 4,90 | 4,90 | 4,34 | 4,61 | -4,55% | 1.610.298,00 |
| 10.06.2025 | 4,60 | 5,07 | 4,55 | 4,83 | 4,55% | 1.650.002,00 |
| 09.06.2025 | 4,71 | 4,71 | 4,44 | 4,62 | 1,76% | 1.819.464,00 |
| 06.06.2025 | 4,31 | 4,69 | 4,28 | 4,54 | 6,82% | 1.602.365,00 |
| 05.06.2025 | 3,85 | 4,33 | 3,68 | 4,25 | 10,68% | 2.792.117,00 |
| 04.06.2025 | 3,50 | 3,94 | 3,41 | 3,84 | 9,71% | 1.844.353,00 |
| 03.06.2025 | 3,56 | 3,57 | 3,34 | 3,50 | -1,13% | 1.171.964,00 |
| 02.06.2025 | 3,21 | 3,70 | 3,07 | 3,54 | 10,80% | 2.272.200,00 |
| 30.05.2025 | 3,25 | 3,27 | 3,10 | 3,20 | -3,18% | 868.675,00 |
| 29.05.2025 | 3,31 | 3,32 | 3,14 | 3,30 | 1,23% | 733.009,00 |
| 28.05.2025 | 3,05 | 3,29 | 3,00 | 3,26 | 7,24% | 1.188.219,00 |
| 27.05.2025 | 2,88 | 3,10 | 2,83 | 3,04 | 8,19% | 1.244.706,00 |
| 23.05.2025 | 2,82 | 2,82 | 2,73 | 2,81 | -2,77% | 874.588,00 |
| 22.05.2025 | 2,75 | 2,95 | 2,68 | 2,89 | 7,04% | 1.777.040,00 |