4,510$
-1,53%
Echtzeit-Aktienkurs Solid Biosciences
Bid:
Ask:
Aktienkurse zur Solid Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 2,90 | 3,00 | 2,68 | 2,70 | -8,47% | 1.485.836,00 |
| 20.05.2025 | 2,89 | 2,97 | 2,72 | 2,95 | 1,72% | 1.983.941,00 |
| 19.05.2025 | 2,69 | 2,90 | 2,61 | 2,90 | 4,69% | 1.596.406,00 |
| 16.05.2025 | 2,89 | 2,93 | 2,68 | 2,77 | 6,95% | 4.051.991,00 |
| 15.05.2025 | 2,56 | 2,60 | 2,41 | 2,59 | 1,57% | 994.982,00 |
| 14.05.2025 | 2,78 | 2,89 | 2,49 | 2,55 | -8,60% | 2.408.395,00 |
| 13.05.2025 | 2,95 | 3,00 | 2,71 | 2,79 | -3,79% | 4.197.309,00 |
| 12.05.2025 | 2,89 | 3,01 | 2,76 | 2,90 | 5,07% | 1.440.863,00 |
| 09.05.2025 | 2,79 | 3,05 | 2,72 | 2,76 | -0,36% | 2.156.452,00 |
| 08.05.2025 | 2,70 | 2,83 | 2,52 | 2,77 | 6,95% | 2.148.841,00 |
| 07.05.2025 | 3,45 | 3,50 | 2,53 | 2,59 | -23,15% | 2.852.385,00 |
| 06.05.2025 | 4,17 | 4,19 | 3,30 | 3,37 | -20,33% | 3.261.201,00 |
| 05.05.2025 | 4,22 | 4,35 | 3,94 | 4,23 | -1,86% | 968.488,00 |
| 02.05.2025 | 3,69 | 4,34 | 3,67 | 4,31 | 18,08% | 2.452.288,00 |
| 01.05.2025 | 3,31 | 3,70 | 3,22 | 3,65 | 10,27% | 1.462.791,00 |
| 30.04.2025 | 3,05 | 3,34 | 3,01 | 3,31 | 8,52% | 985.970,00 |
| 29.04.2025 | 3,21 | 3,27 | 3,04 | 3,05 | -5,57% | 733.314,00 |
| 28.04.2025 | 3,30 | 3,44 | 3,21 | 3,23 | -2,12% | 675.227,00 |
| 25.04.2025 | 3,63 | 3,63 | 3,27 | 3,30 | -10,08% | 1.024.156,00 |
| 24.04.2025 | 3,54 | 3,70 | 3,48 | 3,67 | 3,09% | 863.964,00 |
| 23.04.2025 | 3,59 | 3,75 | 3,39 | 3,56 | 3,79% | 1.545.045,00 |
| 22.04.2025 | 3,06 | 3,55 | 3,05 | 3,43 | 13,20% | 2.684.877,00 |
| 21.04.2025 | 2,53 | 3,09 | 2,51 | 3,03 | 18,82% | 3.335.565,00 |
| 17.04.2025 | 2,53 | 2,61 | 2,45 | 2,55 | 1,19% | 1.542.016,00 |
| 16.04.2025 | 2,67 | 2,72 | 2,45 | 2,52 | -6,67% | 973.766,00 |
| 15.04.2025 | 2,78 | 2,81 | 2,61 | 2,70 | -0,37% | 1.291.799,00 |
| 14.04.2025 | 2,79 | 2,88 | 2,69 | 2,71 | 0,37% | 748.495,00 |
| 11.04.2025 | 2,65 | 2,79 | 2,59 | 2,70 | 1,12% | 566.026,00 |
| 10.04.2025 | 2,79 | 2,79 | 2,58 | 2,67 | -2,55% | 793.402,00 |
| 09.04.2025 | 2,60 | 2,87 | 2,48 | 2,74 | 2,62% | 1.654.587,00 |
| 08.04.2025 | 3,07 | 3,12 | 2,61 | 2,67 | -9,18% | 1.227.760,00 |
| 07.04.2025 | 3,00 | 3,26 | 2,77 | 2,94 | -5,62% | 1.154.602,00 |
| 04.04.2025 | 3,34 | 3,40 | 3,06 | 3,12 | -8,52% | 1.605.282,00 |
| 03.04.2025 | 3,36 | 3,50 | 3,32 | 3,41 | -7,72% | 758.288,00 |
| 02.04.2025 | 3,32 | 3,76 | 3,21 | 3,69 | 7,11% | 1.792.839,00 |
| 01.04.2025 | 3,76 | 3,77 | 3,43 | 3,45 | -6,89% | 1.863.391,00 |
| 31.03.2025 | 3,91 | 4,05 | 3,50 | 3,70 | -14,35% | 2.116.209,00 |
| 28.03.2025 | 4,37 | 4,44 | 4,22 | 4,32 | -1,14% | 496.967,00 |
| 27.03.2025 | 4,23 | 4,41 | 4,12 | 4,37 | 2,58% | 881.641,00 |
| 26.03.2025 | 4,46 | 4,48 | 4,18 | 4,26 | -5,12% | 807.115,00 |
| 25.03.2025 | 4,79 | 4,86 | 4,45 | 4,49 | -6,07% | 741.433,00 |
| 24.03.2025 | 4,62 | 4,80 | 4,62 | 4,78 | 3,91% | 1.157.883,00 |
| 21.03.2025 | 4,65 | 4,72 | 4,50 | 4,60 | -2,13% | 1.038.522,00 |
| 20.03.2025 | 4,82 | 4,95 | 4,62 | 4,70 | -2,49% | 955.255,00 |
| 19.03.2025 | 4,90 | 4,95 | 4,58 | 4,82 | -2,23% | 1.249.989,00 |
| 18.03.2025 | 5,31 | 5,46 | 4,89 | 4,93 | -8,02% | 1.837.083,00 |
| 17.03.2025 | 5,02 | 5,39 | 4,90 | 5,36 | 5,30% | 851.678,00 |
| 14.03.2025 | 5,21 | 5,31 | 4,99 | 5,09 | -1,07% | 932.821,00 |
| 13.03.2025 | 5,56 | 5,73 | 5,14 | 5,15 | -10,21% | 1.033.940,00 |
| 12.03.2025 | 5,60 | 5,85 | 5,54 | 5,73 | 2,14% | 1.275.082,00 |
| 11.03.2025 | 4,98 | 5,64 | 4,87 | 5,61 | 10,22% | 1.447.228,00 |
| 10.03.2025 | 5,52 | 5,60 | 4,96 | 5,09 | -6,09% | 1.744.714,00 |
| 07.03.2025 | 5,25 | 5,79 | 5,25 | 5,42 | -1,45% | 1.674.555,00 |
| 06.03.2025 | 5,64 | 5,77 | 5,48 | 5,50 | -4,51% | 717.480,00 |
| 05.03.2025 | 5,29 | 5,77 | 5,22 | 5,76 | 8,47% | 1.099.957,00 |
| 04.03.2025 | 4,97 | 5,38 | 4,70 | 5,31 | 3,71% | 1.310.665,00 |
| 03.03.2025 | 5,62 | 5,69 | 5,07 | 5,12 | -8,41% | 1.273.629,00 |
| 28.02.2025 | 5,22 | 5,61 | 5,15 | 5,59 | 4,88% | 1.096.932,00 |
| 27.02.2025 | 5,29 | 5,89 | 5,25 | 5,33 | 0,76% | 1.086.299,00 |
| 26.02.2025 | 5,26 | 5,50 | 5,15 | 5,29 | 0,00% | 889.403,00 |
| 25.02.2025 | 5,38 | 5,57 | 5,11 | 5,29 | -5,20% | 1.694.682,00 |
| 24.02.2025 | 6,02 | 6,02 | 5,54 | 5,58 | -3,46% | 1.286.117,00 |
| 21.02.2025 | 6,13 | 6,15 | 5,50 | 5,78 | -3,67% | 2.189.712,00 |
| 20.02.2025 | 6,50 | 6,50 | 5,65 | 6,00 | -7,26% | 4.411.500,00 |
| 19.02.2025 | 5,45 | 6,95 | 5,32 | 6,47 | 22,08% | 15.285.713,00 |
| 18.02.2025 | 6,68 | 7,20 | 5,04 | 5,30 | 31,51% | 71.207.587,00 |
| 14.02.2025 | 3,96 | 4,25 | 3,92 | 4,03 | 2,28% | 1.009.774,00 |
| 13.02.2025 | 3,59 | 4,08 | 3,53 | 3,94 | 11,61% | 1.162.545,00 |
| 12.02.2025 | 3,27 | 3,74 | 3,27 | 3,53 | 6,97% | 1.025.621,00 |
| 11.02.2025 | 3,45 | 3,45 | 3,15 | 3,30 | -4,07% | 1.025.055,00 |
| 10.02.2025 | 3,63 | 3,97 | 3,27 | 3,44 | 19,44% | 4.602.522,00 |
| 07.02.2025 | 3,13 | 3,20 | 2,88 | 2,88 | -7,99% | 767.130,00 |
| 06.02.2025 | 3,07 | 3,26 | 3,04 | 3,13 | 2,96% | 339.282,00 |
| 05.02.2025 | 3,04 | 3,20 | 3,01 | 3,04 | 0,00% | 555.051,00 |
| 04.02.2025 | 3,13 | 3,27 | 2,98 | 3,04 | -3,49% | 450.950,00 |
| 03.02.2025 | 3,08 | 3,23 | 3,02 | 3,15 | -0,94% | 308.477,00 |
| 31.01.2025 | 3,35 | 3,36 | 3,16 | 3,18 | -4,22% | 359.476,00 |
| 30.01.2025 | 3,35 | 3,48 | 3,21 | 3,32 | -0,30% | 335.403,00 |
| 29.01.2025 | 3,27 | 3,38 | 3,19 | 3,33 | 1,52% | 703.608,00 |
| 28.01.2025 | 3,11 | 3,29 | 2,92 | 3,28 | 4,46% | 437.734,00 |
| 27.01.2025 | 3,17 | 3,34 | 3,07 | 3,14 | -2,18% | 335.774,00 |
| 24.01.2025 | 3,00 | 3,28 | 2,97 | 3,21 | 7,00% | 640.573,00 |
| 23.01.2025 | 3,09 | 3,12 | 2,98 | 3,00 | -3,85% | 614.532,00 |
| 22.01.2025 | 3,25 | 3,29 | 3,10 | 3,12 | -4,29% | 461.902,00 |