7,070$
0,57%
Echtzeit-Aktienkurs Solid Biosciences
Bid:
Ask:
Aktienkurse zur Solid Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 7,02 | 7,18 | 6,85 | 7,07 | 0,57% | 727.295,00 |
| 27.05.2026 | 6,79 | 7,14 | 6,76 | 7,03 | 2,11% | 867.890,00 |
| 26.05.2026 | 6,76 | 6,93 | 6,70 | 6,89 | 4,00% | 790.771,00 |
| 22.05.2026 | 6,49 | 6,74 | 6,36 | 6,62 | 1,85% | 969.308,00 |
| 21.05.2026 | 6,35 | 6,60 | 6,25 | 6,50 | 0,46% | 738.459,00 |
| 20.05.2026 | 6,18 | 6,49 | 6,10 | 6,47 | 6,24% | 1.057.637,00 |
| 19.05.2026 | 6,47 | 6,52 | 6,00 | 6,09 | -6,45% | 1.831.707,00 |
| 18.05.2026 | 6,81 | 6,98 | 6,41 | 6,51 | -5,92% | 1.027.642,00 |
| 15.05.2026 | 7,43 | 7,49 | 6,74 | 6,92 | -9,42% | 2.016.239,00 |
| 14.05.2026 | 7,50 | 7,93 | 7,34 | 7,64 | 3,66% | 1.542.911,00 |
| 13.05.2026 | 7,50 | 7,79 | 7,06 | 7,37 | -4,53% | 1.595.378,00 |
| 12.05.2026 | 7,67 | 7,73 | 7,36 | 7,72 | 0,59% | 1.010.690,00 |
| 11.05.2026 | 7,33 | 7,87 | 7,33 | 7,68 | 5,57% | 971.543,00 |
| 08.05.2026 | 7,08 | 7,31 | 7,02 | 7,27 | 2,83% | 924.549,00 |
| 07.05.2026 | 7,22 | 7,34 | 6,86 | 7,07 | -1,81% | 752.668,00 |
| 06.05.2026 | 6,96 | 7,29 | 6,86 | 7,20 | 4,58% | 2.255.345,00 |
| 05.05.2026 | 7,36 | 7,48 | 6,76 | 6,89 | -4,77% | 1.421.859,00 |
| 04.05.2026 | 7,13 | 7,54 | 7,11 | 7,23 | 1,62% | 1.323.491,00 |
| 01.05.2026 | 7,26 | 7,32 | 7,04 | 7,12 | -2,00% | 1.006.784,00 |
| 30.04.2026 | 7,05 | 7,31 | 7,03 | 7,26 | 3,27% | 751.772,00 |
| 29.04.2026 | 7,34 | 7,40 | 6,86 | 7,03 | -5,64% | 1.131.886,00 |
| 28.04.2026 | 7,49 | 7,66 | 7,37 | 7,45 | -0,67% | 689.797,00 |
| 27.04.2026 | 7,88 | 8,08 | 7,49 | 7,50 | -5,30% | 743.923,00 |
| 24.04.2026 | 8,20 | 8,21 | 7,76 | 7,92 | -3,41% | 736.981,00 |
| 23.04.2026 | 8,38 | 8,52 | 8,14 | 8,20 | -2,38% | 531.189,00 |
| 22.04.2026 | 8,24 | 8,41 | 8,06 | 8,40 | 3,00% | 731.824,00 |
| 21.04.2026 | 8,46 | 8,46 | 8,09 | 8,16 | -3,95% | 985.476,00 |
| 20.04.2026 | 8,55 | 8,81 | 8,46 | 8,49 | -1,45% | 875.906,00 |
| 17.04.2026 | 8,65 | 8,74 | 8,34 | 8,62 | 2,68% | 977.092,00 |
| 16.04.2026 | 8,26 | 8,43 | 8,06 | 8,39 | 0,72% | 671.640,00 |
| 15.04.2026 | 8,22 | 8,36 | 8,00 | 8,33 | 1,22% | 933.342,00 |
| 14.04.2026 | 8,46 | 8,87 | 8,18 | 8,23 | -1,97% | 1.588.434,00 |
| 13.04.2026 | 8,01 | 8,69 | 7,61 | 8,40 | 4,68% | 2.141.736,00 |
| 10.04.2026 | 8,13 | 8,25 | 7,90 | 8,02 | -0,99% | 647.589,00 |
| 09.04.2026 | 8,00 | 8,25 | 7,79 | 8,10 | 0,87% | 720.635,00 |
| 08.04.2026 | 8,07 | 8,10 | 7,72 | 8,03 | 3,75% | 643.782,00 |
| 07.04.2026 | 7,74 | 7,82 | 7,43 | 7,74 | 0,00% | 834.767,00 |
| 06.04.2026 | 7,50 | 8,10 | 7,35 | 7,74 | 3,34% | 947.106,00 |
| 02.04.2026 | 7,12 | 7,82 | 7,01 | 7,49 | 1,63% | 808.779,00 |
| 01.04.2026 | 7,28 | 7,63 | 7,25 | 7,37 | 2,50% | 901.158,00 |
| 31.03.2026 | 6,63 | 7,23 | 6,63 | 7,19 | 10,96% | 2.022.516,00 |
| 30.03.2026 | 7,11 | 7,11 | 6,40 | 6,48 | -8,75% | 1.238.925,00 |
| 27.03.2026 | 7,73 | 7,92 | 7,05 | 7,10 | -8,26% | 825.812,00 |
| 26.03.2026 | 7,06 | 7,96 | 7,06 | 7,74 | 7,05% | 1.149.211,00 |
| 25.03.2026 | 6,85 | 7,33 | 6,82 | 7,23 | 8,23% | 793.383,00 |
| 24.03.2026 | 6,98 | 7,07 | 6,63 | 6,68 | -6,44% | 743.950,00 |
| 23.03.2026 | 7,14 | 7,39 | 6,99 | 7,14 | 1,56% | 940.439,00 |
| 20.03.2026 | 7,46 | 7,61 | 6,98 | 7,03 | -1,26% | 1.395.065,00 |
| 19.03.2026 | 6,99 | 7,27 | 6,80 | 7,12 | 0,14% | 697.224,00 |
| 18.03.2026 | 7,64 | 7,67 | 7,09 | 7,11 | -8,38% | 1.081.814,00 |
| 17.03.2026 | 7,46 | 7,99 | 7,34 | 7,76 | 3,74% | 1.601.398,00 |
| 16.03.2026 | 7,45 | 7,79 | 7,44 | 7,48 | 2,33% | 2.318.774,00 |
| 13.03.2026 | 7,79 | 7,84 | 7,16 | 7,31 | -5,19% | 2.040.558,00 |
| 12.03.2026 | 7,41 | 7,92 | 7,25 | 7,71 | -0,06% | 1.577.963,00 |
| 11.03.2026 | 8,00 | 8,09 | 6,60 | 7,72 | -5,57% | 4.255.843,00 |
| 10.03.2026 | 8,12 | 8,72 | 7,83 | 8,17 | 1,81% | 2.428.322,00 |
| 09.03.2026 | 7,91 | 8,03 | 7,39 | 8,03 | 18,89% | 4.925.515,00 |
| 06.03.2026 | 6,25 | 6,78 | 5,78 | 6,75 | 20,43% | 4.783.254,00 |
| 05.03.2026 | 5,94 | 5,99 | 5,52 | 5,61 | -8,71% | 1.139.727,00 |
| 04.03.2026 | 6,04 | 6,27 | 5,92 | 6,14 | 2,85% | 571.697,00 |
| 03.03.2026 | 5,95 | 6,13 | 5,83 | 5,97 | -3,71% | 555.275,00 |
| 02.03.2026 | 6,03 | 6,23 | 5,96 | 6,20 | -0,40% | 609.370,00 |
| 27.02.2026 | 6,18 | 6,55 | 6,06 | 6,23 | -0,95% | 908.240,00 |
| 26.02.2026 | 6,25 | 6,32 | 5,95 | 6,29 | -0,24% | 755.624,00 |
| 25.02.2026 | 6,18 | 6,50 | 6,17 | 6,30 | 2,11% | 1.070.526,00 |
| 24.02.2026 | 5,91 | 6,32 | 5,91 | 6,17 | 5,11% | 921.224,00 |
| 23.02.2026 | 5,67 | 5,95 | 5,62 | 5,87 | 2,80% | 594.987,00 |
| 20.02.2026 | 5,78 | 5,88 | 5,53 | 5,71 | -2,89% | 675.125,00 |
| 19.02.2026 | 5,81 | 5,99 | 5,57 | 5,88 | -0,68% | 902.317,00 |
| 18.02.2026 | 5,44 | 6,18 | 5,42 | 5,92 | 7,64% | 2.078.604,00 |
| 17.02.2026 | 6,14 | 6,14 | 5,23 | 5,50 | -11,15% | 2.343.948,00 |
| 13.02.2026 | 6,08 | 6,39 | 6,06 | 6,19 | 1,98% | 876.190,00 |
| 12.02.2026 | 6,44 | 6,45 | 6,01 | 6,07 | -5,08% | 1.162.744,00 |
| 11.02.2026 | 6,90 | 6,90 | 6,12 | 6,40 | -7,72% | 1.207.136,00 |
| 10.02.2026 | 6,93 | 7,33 | 6,72 | 6,93 | 1,32% | 1.842.982,00 |
| 09.02.2026 | 6,46 | 6,99 | 5,71 | 6,84 | 4,91% | 1.962.412,00 |
| 06.02.2026 | 6,40 | 6,63 | 6,35 | 6,52 | 4,57% | 1.886.384,00 |
| 05.02.2026 | 6,39 | 6,65 | 6,11 | 6,24 | -4,30% | 1.450.398,00 |
| 04.02.2026 | 6,51 | 6,60 | 6,27 | 6,52 | -0,61% | 1.154.308,00 |
| 03.02.2026 | 6,41 | 6,62 | 6,39 | 6,56 | 1,94% | 1.008.080,00 |
| 02.02.2026 | 6,40 | 6,56 | 6,35 | 6,43 | -0,46% | 1.011.874,00 |
| 30.01.2026 | 6,45 | 6,60 | 6,29 | 6,46 | -1,90% | 833.964,00 |
| 29.01.2026 | 6,51 | 6,73 | 6,49 | 6,59 | 0,53% | 509.008,00 |
| 28.01.2026 | 6,59 | 6,66 | 6,43 | 6,55 | -0,30% | 622.589,00 |
| 27.01.2026 | 6,42 | 6,72 | 6,39 | 6,57 | 1,86% | 483.823,00 |
| 26.01.2026 | 6,50 | 6,63 | 6,36 | 6,45 | -5,98% | 540.790,00 |
| 22.01.2026 | 6,19 | 6,92 | 6,14 | 6,86 | 11,45% | 2.736.409,00 |
| 21.01.2026 | 5,61 | 6,24 | 5,61 | 6,16 | 9,62% | 1.174.592,00 |
| 20.01.2026 | 5,33 | 5,73 | 5,28 | 5,62 | 2,65% | 550.427,00 |
| 16.01.2026 | 5,64 | 5,75 | 5,41 | 5,47 | -3,36% | 907.614,00 |
| 15.01.2026 | 5,75 | 5,89 | 5,63 | 5,66 | -2,58% | 698.460,00 |
| 14.01.2026 | 5,16 | 5,96 | 5,16 | 5,81 | 12,60% | 1.967.760,00 |
| 13.01.2026 | 5,27 | 5,31 | 5,06 | 5,16 | -1,53% | 1.162.328,00 |
| 12.01.2026 | 5,26 | 5,26 | 4,92 | 5,24 | -0,95% | 1.336.339,00 |
| 09.01.2026 | 5,37 | 5,50 | 5,17 | 5,29 | -0,38% | 655.253,00 |
| 08.01.2026 | 5,60 | 5,60 | 5,23 | 5,31 | -5,35% | 867.330,00 |
| 07.01.2026 | 5,51 | 5,77 | 5,48 | 5,61 | 2,19% | 637.698,00 |
| 06.01.2026 | 5,31 | 5,53 | 5,27 | 5,49 | 3,00% | 1.126.571,00 |
| 05.01.2026 | 5,43 | 5,49 | 5,17 | 5,33 | -2,20% | 1.143.966,00 |
| 02.01.2026 | 5,73 | 5,77 | 5,40 | 5,45 | -3,37% | 1.212.318,00 |