7,010$
-7,82%
Echtzeit-Aktienkurs Solid Biosciences
Bid:
Ask:
Aktienkurse zur Solid Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,59 | 7,59 | 6,97 | 7,01 | -7,82% | 1.314.460,00 |
| 11.11.2026 | 7,26 | 7,86 | 7,18 | 7,61 | 5,99% | 1.957.866,00 |
| 10.11.2026 | 6,88 | 7,32 | 6,85 | 7,18 | 2,21% | 1.709.441,00 |
| 09.11.2026 | 6,87 | 7,25 | 6,59 | 7,02 | 6,69% | 2.373.287,00 |
| 06.11.2026 | 6,18 | 6,73 | 6,18 | 6,58 | 6,82% | 1.425.483,00 |
| 05.11.2026 | 6,53 | 6,60 | 6,01 | 6,16 | -5,45% | 1.435.837,00 |
| 04.11.2026 | 6,59 | 6,68 | 6,23 | 6,52 | 3,25% | 1.056.378,00 |
| 03.11.2026 | 6,09 | 6,32 | 6,06 | 6,31 | 5,17% | 770.148,00 |
| 02.11.2026 | 6,28 | 6,28 | 5,83 | 6,00 | -3,23% | 1.129.324,00 |
| 30.10.2026 | 6,30 | 6,43 | 6,02 | 6,20 | -3,05% | 872.976,00 |
| 29.10.2026 | 6,51 | 6,65 | 6,27 | 6,40 | -1,24% | 964.669,00 |
| 28.10.2026 | 6,08 | 6,53 | 5,96 | 6,48 | 4,69% | 1.508.896,00 |
| 27.10.2026 | 5,84 | 6,23 | 5,77 | 6,19 | 6,27% | 1.550.330,00 |
| 26.10.2026 | 5,99 | 6,09 | 5,74 | 5,82 | -1,69% | 1.070.928,00 |
| 23.10.2026 | 6,23 | 6,23 | 5,78 | 5,92 | -4,33% | 769.958,00 |
| 22.10.2026 | 6,33 | 6,52 | 6,10 | 6,19 | -3,24% | 1.216.450,00 |
| 21.10.2026 | 6,46 | 6,58 | 6,32 | 6,40 | -0,08% | 1.145.683,00 |
| 20.10.2026 | 5,93 | 6,52 | 5,86 | 6,40 | 8,11% | 1.449.901,00 |
| 19.10.2026 | 5,62 | 6,04 | 5,56 | 5,92 | 6,76% | 1.847.852,00 |
| 16.10.2026 | 5,70 | 5,83 | 5,48 | 5,55 | -3,48% | 1.371.492,00 |
| 15.10.2026 | 5,55 | 5,84 | 5,39 | 5,75 | 5,12% | 2.003.252,00 |
| 14.10.2026 | 5,66 | 5,71 | 5,40 | 5,47 | -6,10% | 2.376.703,00 |
| 13.10.2026 | 6,65 | 6,65 | 5,70 | 5,82 | -13,07% | 2.867.569,00 |
| 12.10.2026 | 6,85 | 6,93 | 6,69 | 6,70 | -2,76% | 601.285,00 |
| 09.10.2026 | 6,81 | 7,05 | 6,76 | 6,89 | 0,95% | 726.479,00 |
| 08.10.2026 | 6,75 | 6,88 | 6,64 | 6,82 | -0,51% | 1.308.062,00 |
| 07.10.2026 | 6,76 | 6,98 | 6,75 | 6,86 | -0,87% | 744.612,00 |
| 06.10.2026 | 7,11 | 7,11 | 6,65 | 6,92 | -2,33% | 1.184.254,00 |
| 05.10.2026 | 6,88 | 7,21 | 6,77 | 7,08 | 3,21% | 1.371.704,00 |
| 02.10.2026 | 7,14 | 7,26 | 6,78 | 6,86 | -1,72% | 996.863,00 |
| 01.10.2026 | 7,14 | 7,25 | 6,91 | 6,98 | -3,46% | 1.580.966,00 |
| 30.09.2026 | 7,24 | 7,54 | 7,16 | 7,23 | 0,84% | 1.610.527,00 |
| 29.09.2026 | 7,26 | 7,33 | 6,90 | 7,17 | -1,51% | 1.337.818,00 |
| 28.09.2026 | 7,14 | 7,35 | 7,10 | 7,28 | 0,14% | 1.413.493,00 |
| 25.09.2026 | 7,53 | 7,54 | 7,15 | 7,27 | -2,81% | 1.395.317,00 |
| 24.09.2026 | 7,95 | 8,00 | 7,35 | 7,48 | -6,56% | 1.334.976,00 |
| 23.09.2026 | 8,89 | 8,91 | 8,00 | 8,01 | -10,26% | 1.086.918,00 |
| 22.09.2026 | 8,67 | 8,96 | 8,56 | 8,92 | 4,45% | 1.305.134,00 |
| 21.09.2026 | 9,03 | 9,03 | 8,53 | 8,54 | -4,04% | 1.168.887,00 |
| 18.09.2026 | 8,87 | 8,97 | 8,64 | 8,90 | 0,34% | 4.019.110,00 |
| 17.09.2026 | 8,94 | 8,97 | 8,60 | 8,87 | 1,72% | 1.191.910,00 |
| 16.09.2026 | 8,62 | 8,76 | 8,27 | 8,72 | 4,18% | 2.253.055,00 |
| 15.09.2026 | 8,69 | 8,69 | 8,16 | 8,37 | -4,34% | 1.514.321,00 |
| 14.09.2026 | 8,82 | 9,11 | 8,71 | 8,75 | 0,63% | 1.024.918,00 |
| 11.09.2026 | 9,21 | 9,37 | 8,66 | 8,70 | -4,24% | 1.113.810,00 |
| 10.09.2026 | 9,26 | 9,36 | 9,01 | 9,08 | -4,72% | 855.640,00 |
| 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 |