2,960$
-4,82%
Echtzeit-Aktienkurs SOPHiA GENETICS SA
Bid:
Ask:
Aktienkurse zur SOPHiA GENETICS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,15 | 3,15 | 2,96 | 2,96 | -4,82% | 30.083,00 |
| 15.05.2025 | 3,03 | 3,22 | 3,03 | 3,11 | 1,30% | 7.286,00 |
| 14.05.2025 | 3,16 | 3,23 | 3,06 | 3,07 | -1,60% | 6.076,00 |
| 13.05.2025 | 3,21 | 3,23 | 3,00 | 3,12 | -2,04% | 39.855,00 |
| 12.05.2025 | 3,00 | 3,26 | 3,00 | 3,19 | 8,74% | 24.180,00 |
| 09.05.2025 | 3,08 | 3,12 | 2,85 | 2,93 | -2,01% | 15.241,00 |
| 08.05.2025 | 3,00 | 3,05 | 2,96 | 2,99 | -0,37% | 9.653,00 |
| 07.05.2025 | 3,09 | 3,18 | 2,95 | 3,00 | 0,00% | 13.208,00 |
| 06.05.2025 | 3,05 | 3,18 | 2,90 | 3,00 | -4,46% | 34.936,00 |
| 05.05.2025 | 3,05 | 3,19 | 3,05 | 3,14 | 3,63% | 21.272,00 |
| 02.05.2025 | 3,04 | 3,33 | 3,03 | 3,03 | 0,33% | 30.884,00 |
| 01.05.2025 | 3,05 | 3,09 | 2,98 | 3,02 | -1,31% | 17.679,00 |
| 30.04.2025 | 3,04 | 3,20 | 3,03 | 3,06 | -3,16% | 6.076,00 |
| 29.04.2025 | 3,17 | 3,24 | 3,13 | 3,16 | -3,07% | 12.962,00 |
| 28.04.2025 | 3,20 | 3,50 | 3,08 | 3,26 | 3,16% | 166.165,00 |
| 25.04.2025 | 3,10 | 3,20 | 3,05 | 3,16 | 3,61% | 21.717,00 |
| 24.04.2025 | 3,04 | 3,11 | 3,03 | 3,05 | -0,33% | 5.972,00 |
| 23.04.2025 | 3,00 | 3,26 | 2,99 | 3,06 | 5,15% | 14.376,00 |
| 22.04.2025 | 2,77 | 3,06 | 2,77 | 2,91 | 4,68% | 15.214,00 |
| 21.04.2025 | 2,80 | 2,82 | 2,58 | 2,78 | -1,77% | 53.301,00 |
| 17.04.2025 | 2,76 | 2,88 | 2,70 | 2,83 | 0,71% | 19.163,00 |
| 16.04.2025 | 2,81 | 2,93 | 2,73 | 2,81 | 0,00% | 15.906,00 |
| 15.04.2025 | 2,85 | 3,00 | 2,80 | 2,81 | -2,77% | 16.570,00 |
| 14.04.2025 | 2,95 | 2,99 | 2,89 | 2,89 | 0,35% | 25.338,00 |
| 11.04.2025 | 2,78 | 2,95 | 2,60 | 2,88 | 3,60% | 25.959,00 |
| 10.04.2025 | 2,95 | 2,95 | 2,70 | 2,78 | -7,33% | 7.570,00 |
| 09.04.2025 | 2,66 | 3,11 | 2,60 | 3,00 | 10,70% | 84.970,00 |
| 08.04.2025 | 2,91 | 2,99 | 2,65 | 2,71 | 1,12% | 46.679,00 |
| 07.04.2025 | 2,70 | 2,88 | 2,60 | 2,68 | -3,25% | 83.536,00 |
| 04.04.2025 | 3,00 | 3,29 | 2,70 | 2,77 | -7,97% | 82.838,00 |
| 03.04.2025 | 3,14 | 3,26 | 3,01 | 3,01 | -8,51% | 27.411,00 |
| 02.04.2025 | 3,17 | 3,46 | 3,09 | 3,29 | 3,79% | 10.954,00 |
| 01.04.2025 | 3,34 | 3,49 | 3,05 | 3,17 | -4,23% | 35.042,00 |
| 31.03.2025 | 3,14 | 3,49 | 3,12 | 3,31 | 1,53% | 24.881,00 |
| 28.03.2025 | 3,67 | 3,67 | 3,20 | 3,26 | -11,41% | 48.732,00 |
| 27.03.2025 | 3,75 | 3,75 | 3,54 | 3,68 | 0,00% | 29.297,00 |
| 26.03.2025 | 3,18 | 3,72 | 3,18 | 3,68 | 17,95% | 68.456,00 |
| 25.03.2025 | 3,10 | 3,21 | 3,06 | 3,12 | 0,00% | 10.499,00 |
| 24.03.2025 | 3,11 | 3,32 | 3,06 | 3,12 | 3,31% | 32.217,00 |
| 21.03.2025 | 3,02 | 3,10 | 2,98 | 3,02 | 0,67% | 20.708,00 |
| 20.03.2025 | 3,11 | 3,41 | 3,00 | 3,00 | 0,00% | 34.389,00 |
| 19.03.2025 | 3,22 | 3,25 | 3,00 | 3,00 | -6,54% | 38.136,00 |
| 18.03.2025 | 3,18 | 3,25 | 3,15 | 3,21 | -0,93% | 11.659,00 |
| 17.03.2025 | 3,20 | 3,35 | 3,20 | 3,24 | 2,37% | 25.981,00 |
| 14.03.2025 | 3,23 | 3,33 | 3,12 | 3,17 | 1,44% | 30.934,00 |
| 13.03.2025 | 3,33 | 3,37 | 3,12 | 3,12 | -5,45% | 13.221,00 |
| 12.03.2025 | 3,18 | 3,48 | 3,01 | 3,30 | 5,63% | 23.582,00 |
| 11.03.2025 | 3,16 | 3,24 | 3,06 | 3,12 | 1,76% | 16.211,00 |
| 10.03.2025 | 3,23 | 3,33 | 3,00 | 3,07 | -6,97% | 98.837,00 |
| 07.03.2025 | 3,10 | 3,31 | 3,07 | 3,30 | 6,45% | 50.808,00 |
| 06.03.2025 | 3,10 | 3,22 | 3,08 | 3,10 | -0,32% | 25.341,00 |
| 05.03.2025 | 3,27 | 3,29 | 3,10 | 3,11 | 0,32% | 45.953,00 |
| 04.03.2025 | 3,38 | 3,38 | 3,05 | 3,10 | -13,17% | 176.004,00 |
| 03.03.2025 | 3,69 | 3,79 | 3,52 | 3,57 | -1,65% | 30.726,00 |
| 28.02.2025 | 3,69 | 3,79 | 3,52 | 3,63 | -0,27% | 27.108,00 |
| 27.02.2025 | 3,66 | 3,80 | 3,60 | 3,64 | -1,36% | 23.684,00 |
| 26.02.2025 | 3,69 | 3,94 | 3,52 | 3,69 | -1,07% | 31.134,00 |
| 25.02.2025 | 3,83 | 3,93 | 3,66 | 3,73 | -5,09% | 94.655,00 |
| 24.02.2025 | 4,10 | 4,23 | 3,86 | 3,93 | -3,44% | 99.872,00 |
| 21.02.2025 | 4,18 | 4,42 | 3,96 | 4,07 | -4,01% | 81.988,00 |
| 20.02.2025 | 4,90 | 4,91 | 4,10 | 4,24 | -13,11% | 295.789,00 |
| 19.02.2025 | 4,50 | 4,92 | 4,50 | 4,88 | 9,42% | 219.530,00 |
| 18.02.2025 | 4,00 | 4,82 | 3,92 | 4,46 | 11,22% | 312.904,00 |
| 14.02.2025 | 3,92 | 4,05 | 3,73 | 4,01 | 1,78% | 140.806,00 |
| 13.02.2025 | 3,80 | 3,94 | 3,66 | 3,94 | 3,68% | 80.118,00 |
| 12.02.2025 | 3,71 | 3,86 | 3,60 | 3,80 | 3,26% | 29.699,00 |
| 11.02.2025 | 3,85 | 3,85 | 3,68 | 3,68 | -4,42% | 49.730,00 |
| 10.02.2025 | 3,66 | 3,87 | 3,63 | 3,85 | 5,48% | 79.100,00 |
| 07.02.2025 | 3,58 | 3,78 | 3,52 | 3,65 | 2,24% | 39.934,00 |
| 06.02.2025 | 3,81 | 3,93 | 3,52 | 3,57 | -6,05% | 102.859,00 |
| 05.02.2025 | 3,62 | 3,89 | 3,51 | 3,80 | 4,68% | 45.533,00 |
| 04.02.2025 | 3,53 | 3,65 | 3,42 | 3,63 | 2,83% | 22.554,00 |
| 03.02.2025 | 3,41 | 3,63 | 3,28 | 3,53 | 0,86% | 32.188,00 |
| 31.01.2025 | 3,59 | 3,59 | 3,25 | 3,50 | -2,51% | 66.010,00 |
| 30.01.2025 | 3,70 | 3,75 | 3,47 | 3,59 | -0,28% | 50.861,00 |
| 29.01.2025 | 4,33 | 4,33 | 3,30 | 3,60 | -16,86% | 261.359,00 |
| 28.01.2025 | 4,36 | 4,51 | 4,06 | 4,33 | -3,35% | 127.768,00 |
| 27.01.2025 | 3,97 | 4,88 | 3,97 | 4,48 | 6,67% | 445.448,00 |
| 24.01.2025 | 4,35 | 4,35 | 3,70 | 4,20 | -3,00% | 119.236,00 |
| 23.01.2025 | 3,61 | 4,35 | 3,53 | 4,33 | 17,66% | 182.615,00 |
| 22.01.2025 | 3,24 | 3,72 | 3,20 | 3,68 | 12,54% | 284.604,00 |
| 21.01.2025 | 3,14 | 3,30 | 3,10 | 3,27 | 4,81% | 75.870,00 |
| 17.01.2025 | 2,99 | 3,15 | 2,93 | 3,12 | 4,70% | 48.509,00 |
| 16.01.2025 | 3,17 | 3,17 | 2,96 | 2,98 | -6,29% | 24.504,00 |
| 15.01.2025 | 3,40 | 3,40 | 3,15 | 3,18 | -5,92% | 23.412,00 |
| 14.01.2025 | 3,45 | 3,45 | 3,30 | 3,38 | -1,46% | 25.090,00 |
| 13.01.2025 | 2,94 | 3,60 | 2,94 | 3,43 | 18,69% | 91.741,00 |
| 10.01.2025 | 2,98 | 3,05 | 2,89 | 2,89 | -0,34% | 52.533,00 |
| 08.01.2025 | 3,00 | 3,07 | 2,88 | 2,90 | -4,45% | 29.076,00 |
| 07.01.2025 | 3,17 | 3,17 | 2,99 | 3,04 | -0,82% | 35.988,00 |
| 06.01.2025 | 3,36 | 3,36 | 3,05 | 3,06 | -6,13% | 67.170,00 |
| 03.01.2025 | 3,24 | 3,40 | 3,22 | 3,26 | 2,19% | 13.945,00 |
| 02.01.2025 | 3,14 | 3,20 | 3,09 | 3,19 | 3,91% | 20.933,00 |
| 31.12.2024 | 3,11 | 3,25 | 3,01 | 3,07 | -1,13% | 43.946,00 |
| 30.12.2024 | 3,30 | 3,38 | 3,10 | 3,11 | -7,59% | 35.939,00 |
| 27.12.2024 | 3,22 | 3,38 | 3,00 | 3,36 | 5,33% | 63.955,00 |
| 26.12.2024 | 3,12 | 3,22 | 3,10 | 3,19 | 0,95% | 22.598,00 |
| 24.12.2024 | 3,27 | 3,30 | 3,11 | 3,16 | -4,53% | 18.263,00 |
| 23.12.2024 | 3,26 | 3,31 | 3,23 | 3,31 | 4,75% | 35.137,00 |
| 20.12.2024 | 3,17 | 3,31 | 3,16 | 3,16 | 1,94% | 28.599,00 |