9,530$
-4,03%
Echtzeit-Aktienkurs Solid Biosciences
Bid:
Ask:
Aktienkurse zur Solid Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,77 | 9,95 | 9,53 | 9,53 | -4,03% | 646.027,00 |
| 08.09.2026 | 10,00 | 10,09 | 9,58 | 9,93 | -3,12% | 741.087,00 |
| 04.09.2026 | 10,20 | 10,48 | 10,20 | 10,25 | -1,54% | 495.327,00 |
| 03.09.2026 | 10,30 | 10,46 | 10,05 | 10,41 | 1,22% | 728.344,00 |
| 02.09.2026 | 9,92 | 10,44 | 9,75 | 10,29 | 4,15% | 894.061,00 |
| 01.09.2026 | 9,44 | 9,95 | 9,37 | 9,88 | 3,29% | 802.333,00 |
| 31.08.2026 | 9,73 | 9,73 | 9,37 | 9,56 | -2,15% | 686.605,00 |
| 28.08.2026 | 10,04 | 10,10 | 9,72 | 9,77 | -3,55% | 621.509,00 |
| 27.08.2026 | 10,03 | 10,27 | 9,89 | 10,13 | 4,00% | 988.327,00 |
| 26.08.2026 | 9,84 | 9,85 | 9,60 | 9,74 | -1,57% | 593.549,00 |
| 25.08.2026 | 9,34 | 9,90 | 9,34 | 9,90 | 7,85% | 1.260.146,00 |
| 24.08.2026 | 9,28 | 9,28 | 8,86 | 9,18 | -1,50% | 1.114.771,00 |
| 21.08.2026 | 9,31 | 9,67 | 9,23 | 9,32 | 2,42% | 790.354,00 |
| 20.08.2026 | 9,51 | 9,57 | 8,81 | 9,10 | -6,62% | 1.076.891,00 |
| 19.08.2026 | 9,39 | 9,87 | 9,29 | 9,74 | 7,27% | 1.243.925,00 |
| 18.08.2026 | 8,99 | 9,14 | 8,84 | 9,08 | -0,33% | 535.458,00 |
| 17.08.2026 | 9,05 | 9,16 | 8,90 | 9,11 | -1,03% | 694.145,00 |
| 14.08.2026 | 9,09 | 9,35 | 8,73 | 9,21 | 1,38% | 758.973,00 |
| 13.08.2026 | 9,14 | 9,26 | 8,93 | 9,08 | 0,17% | 828.054,00 |
| 12.08.2026 | 8,93 | 9,15 | 8,86 | 9,07 | 2,26% | 744.132,00 |
| 11.08.2026 | 8,74 | 8,89 | 8,50 | 8,87 | 3,56% | 900.422,00 |
| 10.08.2026 | 8,40 | 8,70 | 8,29 | 8,56 | 2,15% | 1.007.003,00 |
| 07.08.2026 | 8,53 | 8,92 | 8,29 | 8,38 | -3,84% | 1.054.478,00 |
| 06.08.2026 | 8,76 | 9,11 | 8,70 | 8,72 | -0,17% | 577.009,00 |
| 05.08.2026 | 8,84 | 8,96 | 8,61 | 8,73 | 1,22% | 875.677,00 |
| 04.08.2026 | 8,21 | 8,71 | 8,21 | 8,63 | 7,54% | 918.942,00 |
| 03.08.2026 | 7,93 | 8,12 | 7,75 | 8,02 | -0,37% | 905.424,00 |
| 31.07.2026 | 8,48 | 8,63 | 8,00 | 8,05 | -5,18% | 1.060.556,00 |
| 30.07.2026 | 8,13 | 8,51 | 8,05 | 8,49 | 5,60% | 845.867,00 |
| 29.07.2026 | 7,96 | 8,38 | 7,86 | 8,04 | 1,01% | 904.982,00 |
| 28.07.2026 | 7,90 | 8,04 | 7,65 | 7,96 | 0,89% | 1.235.105,00 |
| 27.07.2026 | 8,01 | 8,41 | 7,87 | 7,89 | 0,90% | 1.222.959,00 |
| 24.07.2026 | 8,07 | 8,09 | 7,70 | 7,82 | -1,94% | 1.088.185,00 |
| 23.07.2026 | 8,00 | 8,14 | 7,80 | 7,98 | -1,30% | 946.581,00 |
| 22.07.2026 | 8,39 | 8,43 | 8,08 | 8,08 | -4,27% | 963.232,00 |
| 21.07.2026 | 8,43 | 8,58 | 8,27 | 8,44 | 0,00% | 982.525,00 |
| 20.07.2026 | 8,78 | 9,01 | 8,41 | 8,44 | -3,21% | 1.000.113,00 |
| 17.07.2026 | 8,78 | 9,03 | 8,62 | 8,72 | -3,54% | 1.493.008,00 |
| 16.07.2026 | 9,42 | 9,45 | 8,87 | 9,04 | -5,88% | 1.014.326,00 |
| 15.07.2026 | 9,59 | 9,79 | 9,34 | 9,61 | -0,26% | 950.999,00 |
| 14.07.2026 | 9,79 | 9,94 | 9,61 | 9,63 | -0,93% | 907.922,00 |
| 13.07.2026 | 10,19 | 10,25 | 9,46 | 9,72 | -6,58% | 1.192.666,00 |
| 10.07.2026 | 11,11 | 11,11 | 9,91 | 10,41 | -6,51% | 1.470.823,00 |
| 09.07.2026 | 10,95 | 11,17 | 10,89 | 11,13 | 1,18% | 1.019.272,00 |
| 08.07.2026 | 10,86 | 11,34 | 10,63 | 11,00 | -1,26% | 1.331.039,00 |
| 07.07.2026 | 11,07 | 11,33 | 10,54 | 11,14 | 0,72% | 1.415.059,00 |
| 06.07.2026 | 10,81 | 11,45 | 10,70 | 11,06 | 2,03% | 2.850.416,00 |
| 02.07.2026 | 10,38 | 10,88 | 10,24 | 10,84 | 6,38% | 2.632.980,00 |
| 01.07.2026 | 10,04 | 10,21 | 9,76 | 10,19 | 2,00% | 2.031.650,00 |
| 30.06.2026 | 9,50 | 10,41 | 9,38 | 9,99 | 5,49% | 2.366.616,00 |
| 29.06.2026 | 9,26 | 9,52 | 9,13 | 9,47 | 2,21% | 1.704.704,00 |
| 26.06.2026 | 8,69 | 9,50 | 8,69 | 9,27 | 4,57% | 5.856.640,00 |
| 25.06.2026 | 9,25 | 9,78 | 8,84 | 8,86 | -4,27% | 1.529.956,00 |
| 24.06.2026 | 8,84 | 9,30 | 8,70 | 9,26 | 5,53% | 3.549.630,00 |
| 23.06.2026 | 8,19 | 9,19 | 8,14 | 8,77 | 5,66% | 3.142.437,00 |
| 22.06.2026 | 8,50 | 8,65 | 8,11 | 8,30 | -0,36% | 1.963.857,00 |
| 18.06.2026 | 7,58 | 8,42 | 7,49 | 8,33 | 13,95% | 14.768.079,00 |
| 17.06.2026 | 7,11 | 7,60 | 7,09 | 7,31 | 3,39% | 3.311.529,00 |
| 16.06.2026 | 7,30 | 7,43 | 6,95 | 7,07 | -4,07% | 1.287.574,00 |
| 15.06.2026 | 7,27 | 7,48 | 7,11 | 7,37 | 3,22% | 2.064.034,00 |
| 12.06.2026 | 7,26 | 7,45 | 7,12 | 7,14 | -1,11% | 1.552.687,00 |
| 11.06.2026 | 6,73 | 7,29 | 6,51 | 7,22 | 9,15% | 2.901.636,00 |
| 10.06.2026 | 6,55 | 6,87 | 6,43 | 6,62 | 0,61% | 1.134.181,00 |
| 09.06.2026 | 6,49 | 6,78 | 6,34 | 6,58 | 2,49% | 957.628,00 |
| 08.06.2026 | 6,74 | 6,84 | 6,39 | 6,42 | -4,61% | 862.800,00 |
| 05.06.2026 | 7,17 | 7,20 | 6,63 | 6,73 | -7,11% | 701.323,00 |
| 04.06.2026 | 6,87 | 7,50 | 6,87 | 7,24 | 5,69% | 1.009.088,00 |
| 03.06.2026 | 6,86 | 7,00 | 6,70 | 6,85 | 4,10% | 998.384,00 |
| 02.06.2026 | 7,06 | 7,14 | 6,56 | 6,58 | -8,36% | 1.575.835,00 |
| 01.06.2026 | 7,27 | 7,35 | 6,96 | 7,18 | -2,18% | 770.670,00 |
| 29.05.2026 | 7,11 | 7,45 | 7,02 | 7,34 | 3,82% | 1.264.164,00 |
| 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 |