4,275$
5,82%
Echtzeit-Aktienkurs Sophia Genetics S.A.
Bid:
Ask:
Aktienkurse zur Sophia Genetics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,01 | 4,36 | 3,94 | 4,28 | 5,82% | 34.620,00 |
| 13.10.2025 | 4,24 | 4,25 | 4,00 | 4,04 | -3,12% | 146.143,00 |
| 10.10.2025 | 4,51 | 4,67 | 4,17 | 4,17 | -8,55% | 113.598,00 |
| 09.10.2025 | 4,45 | 4,71 | 4,37 | 4,56 | 1,79% | 123.509,00 |
| 08.10.2025 | 4,16 | 4,64 | 4,16 | 4,48 | 7,69% | 156.791,00 |
| 07.10.2025 | 4,02 | 4,24 | 4,00 | 4,16 | 2,72% | 107.164,00 |
| 06.10.2025 | 4,39 | 4,52 | 3,91 | 4,05 | -9,40% | 199.444,00 |
| 02.10.2025 | 4,42 | 4,55 | 4,42 | 4,47 | 0,45% | 52.019,00 |
| 01.10.2025 | 4,85 | 4,86 | 4,42 | 4,45 | -6,51% | 102.705,00 |
| 30.09.2025 | 4,40 | 4,90 | 4,39 | 4,76 | 7,45% | 222.508,00 |
| 29.09.2025 | 4,10 | 4,50 | 3,90 | 4,43 | 7,26% | 247.791,00 |
| 26.09.2025 | 3,43 | 4,16 | 3,41 | 4,13 | 20,41% | 226.312,00 |
| 25.09.2025 | 3,72 | 3,74 | 3,37 | 3,43 | -9,26% | 65.715,00 |
| 24.09.2025 | 3,95 | 3,98 | 3,68 | 3,78 | -4,55% | 33.710,00 |
| 23.09.2025 | 3,87 | 4,02 | 3,82 | 3,96 | 0,76% | 117.512,00 |
| 22.09.2025 | 3,24 | 3,93 | 3,21 | 3,93 | 18,37% | 181.373,00 |
| 19.09.2025 | 3,20 | 3,40 | 3,15 | 3,32 | 4,40% | 43.783,00 |
| 18.09.2025 | 3,28 | 3,36 | 3,15 | 3,18 | -1,55% | 39.698,00 |
| 17.09.2025 | 3,23 | 3,35 | 3,22 | 3,23 | 0,00% | 21.866,00 |
| 16.09.2025 | 3,16 | 3,25 | 3,15 | 3,23 | 1,89% | 20.533,00 |
| 15.09.2025 | 3,12 | 3,22 | 3,12 | 3,17 | 1,60% | 14.420,00 |
| 12.09.2025 | 3,10 | 3,21 | 3,10 | 3,12 | -2,65% | 15.578,00 |
| 11.09.2025 | 3,25 | 3,33 | 3,20 | 3,21 | -3,17% | 17.747,00 |
| 10.09.2025 | 3,27 | 3,34 | 3,16 | 3,31 | 1,53% | 51.199,00 |
| 09.09.2025 | 3,35 | 3,35 | 3,20 | 3,26 | -1,21% | 63.116,00 |
| 08.09.2025 | 3,30 | 3,45 | 3,25 | 3,30 | 1,85% | 34.620,00 |
| 05.09.2025 | 3,39 | 3,46 | 3,22 | 3,24 | -4,99% | 97.316,00 |
| 04.09.2025 | 3,42 | 3,49 | 3,36 | 3,41 | -0,58% | 8.889,00 |
| 03.09.2025 | 3,36 | 3,48 | 3,36 | 3,43 | 2,39% | 18.052,00 |
| 02.09.2025 | 3,34 | 3,49 | 3,24 | 3,35 | -3,18% | 46.472,00 |
| 29.08.2025 | 3,29 | 3,51 | 3,29 | 3,46 | 4,53% | 15.015,00 |
| 28.08.2025 | 3,38 | 3,51 | 3,28 | 3,31 | -0,60% | 58.207,00 |
| 27.08.2025 | 3,38 | 3,40 | 3,30 | 3,33 | -1,48% | 42.811,00 |
| 26.08.2025 | 3,41 | 3,67 | 3,31 | 3,38 | -2,03% | 58.267,00 |
| 25.08.2025 | 3,54 | 3,69 | 3,39 | 3,45 | -4,43% | 54.175,00 |
| 22.08.2025 | 3,59 | 3,62 | 3,54 | 3,61 | 4,94% | 47.108,00 |
| 21.08.2025 | 3,42 | 3,70 | 3,42 | 3,44 | -3,91% | 42.539,00 |
| 20.08.2025 | 3,40 | 3,65 | 3,40 | 3,58 | 1,99% | 39.599,00 |
| 19.08.2025 | 3,50 | 3,51 | 3,34 | 3,51 | 0,57% | 29.640,00 |
| 18.08.2025 | 3,44 | 3,53 | 3,40 | 3,49 | 0,58% | 49.618,00 |
| 15.08.2025 | 3,27 | 3,50 | 3,26 | 3,47 | 5,79% | 36.638,00 |
| 14.08.2025 | 3,03 | 3,32 | 3,03 | 3,28 | 5,47% | 70.645,00 |
| 13.08.2025 | 3,17 | 3,23 | 2,99 | 3,11 | -0,96% | 65.048,00 |
| 12.08.2025 | 3,02 | 3,21 | 2,97 | 3,14 | 4,32% | 55.715,00 |
| 11.08.2025 | 3,13 | 3,24 | 2,96 | 3,01 | -5,35% | 58.491,00 |
| 08.08.2025 | 3,20 | 3,23 | 3,11 | 3,18 | -0,62% | 23.838,00 |
| 07.08.2025 | 3,14 | 3,28 | 3,03 | 3,20 | 1,65% | 46.649,00 |
| 06.08.2025 | 3,15 | 3,35 | 3,14 | 3,15 | -7,95% | 46.344,00 |
| 05.08.2025 | 2,99 | 3,48 | 2,92 | 3,42 | 3,64% | 1.037.000,00 |
| 04.08.2025 | 3,25 | 3,56 | 3,22 | 3,30 | 3,45% | 104.920,00 |
| 01.08.2025 | 3,10 | 3,22 | 3,10 | 3,19 | 1,27% | 24.042,00 |
| 31.07.2025 | 3,18 | 3,33 | 3,12 | 3,15 | -0,94% | 20.405,00 |
| 30.07.2025 | 3,24 | 3,43 | 3,18 | 3,18 | -2,75% | 8.229,00 |
| 29.07.2025 | 3,42 | 3,49 | 3,23 | 3,27 | -2,68% | 32.992,00 |
| 28.07.2025 | 3,58 | 3,73 | 3,30 | 3,36 | -6,67% | 21.666,00 |
| 25.07.2025 | 3,62 | 3,75 | 3,58 | 3,60 | -0,28% | 9.362,00 |
| 24.07.2025 | 3,62 | 3,74 | 3,51 | 3,61 | 0,00% | 16.241,00 |
| 23.07.2025 | 3,43 | 3,61 | 3,43 | 3,61 | 5,25% | 9.694,00 |
| 22.07.2025 | 3,55 | 3,72 | 3,43 | 3,43 | -1,72% | 26.351,00 |
| 21.07.2025 | 3,73 | 3,76 | 3,44 | 3,49 | -6,18% | 50.016,00 |
| 18.07.2025 | 3,67 | 3,74 | 3,66 | 3,72 | -0,80% | 13.363,00 |
| 17.07.2025 | 3,62 | 3,75 | 3,61 | 3,75 | 3,59% | 34.472,00 |
| 16.07.2025 | 3,61 | 3,64 | 3,48 | 3,62 | 4,32% | 21.652,00 |
| 15.07.2025 | 3,47 | 3,57 | 3,46 | 3,47 | 0,29% | 7.697,00 |
| 14.07.2025 | 3,45 | 3,59 | 3,36 | 3,46 | -0,86% | 62.704,00 |
| 11.07.2025 | 3,69 | 3,69 | 3,49 | 3,49 | -6,93% | 27.392,00 |
| 10.07.2025 | 3,65 | 3,79 | 3,65 | 3,75 | 1,35% | 42.597,00 |
| 09.07.2025 | 3,60 | 3,75 | 3,60 | 3,70 | 3,93% | 24.448,00 |
| 08.07.2025 | 3,29 | 3,60 | 3,14 | 3,56 | 9,54% | 99.204,00 |
| 07.07.2025 | 2,95 | 3,27 | 2,81 | 3,25 | 8,70% | 159.471,00 |
| 03.07.2025 | 3,07 | 3,25 | 2,95 | 2,99 | -1,64% | 63.099,00 |
| 02.07.2025 | 3,29 | 3,40 | 3,04 | 3,04 | -7,60% | 59.026,00 |
| 01.07.2025 | 3,06 | 3,40 | 3,01 | 3,29 | 6,47% | 60.667,00 |
| 30.06.2025 | 3,11 | 3,22 | 2,99 | 3,09 | 0,00% | 41.235,00 |
| 27.06.2025 | 3,18 | 3,18 | 3,00 | 3,09 | -0,32% | 30.891,00 |
| 26.06.2025 | 3,20 | 3,25 | 3,05 | 3,10 | -2,21% | 67.602,00 |
| 25.06.2025 | 3,17 | 3,19 | 3,01 | 3,17 | 0,63% | 39.768,00 |
| 24.06.2025 | 3,08 | 3,27 | 3,04 | 3,15 | 3,28% | 39.597,00 |
| 23.06.2025 | 3,00 | 3,09 | 2,89 | 3,05 | 0,00% | 51.242,00 |
| 20.06.2025 | 3,00 | 3,32 | 2,59 | 3,05 | 0,33% | 1.908.897,00 |
| 18.06.2025 | 3,00 | 3,09 | 2,93 | 3,04 | 4,11% | 134.599,00 |
| 17.06.2025 | 2,96 | 3,03 | 2,89 | 2,92 | 1,04% | 73.654,00 |
| 16.06.2025 | 2,90 | 3,02 | 2,87 | 2,89 | 0,70% | 19.931,00 |
| 13.06.2025 | 2,90 | 2,91 | 2,80 | 2,87 | -1,03% | 49.147,00 |
| 12.06.2025 | 2,90 | 3,08 | 2,86 | 2,90 | -3,33% | 392.584,00 |
| 11.06.2025 | 2,95 | 3,07 | 2,86 | 3,00 | 0,33% | 238.694,00 |
| 10.06.2025 | 2,93 | 3,09 | 2,93 | 2,99 | 4,55% | 51.095,00 |
| 09.06.2025 | 3,16 | 3,16 | 2,85 | 2,86 | -8,63% | 22.385,00 |
| 06.06.2025 | 3,06 | 3,18 | 3,05 | 3,13 | 3,99% | 48.341,00 |
| 05.06.2025 | 3,02 | 3,16 | 3,01 | 3,01 | 0,33% | 28.813,00 |
| 04.06.2025 | 2,88 | 3,19 | 2,87 | 3,00 | -0,83% | 50.683,00 |
| 03.06.2025 | 2,87 | 3,05 | 2,85 | 3,03 | 3,77% | 35.614,00 |
| 02.06.2025 | 3,00 | 3,05 | 2,86 | 2,92 | -3,16% | 25.964,00 |
| 30.05.2025 | 2,96 | 3,05 | 2,88 | 3,01 | 4,88% | 44.689,00 |
| 29.05.2025 | 2,90 | 3,04 | 2,85 | 2,87 | 0,00% | 19.576,00 |
| 28.05.2025 | 2,91 | 3,03 | 2,85 | 2,87 | -1,03% | 21.708,00 |
| 27.05.2025 | 2,98 | 2,98 | 2,84 | 2,90 | 1,75% | 40.721,00 |
| 23.05.2025 | 2,83 | 2,98 | 2,82 | 2,85 | -1,38% | 28.916,00 |
| 22.05.2025 | 2,95 | 3,10 | 2,89 | 2,89 | -1,37% | 20.163,00 |
| 21.05.2025 | 2,91 | 3,07 | 2,90 | 2,93 | 1,74% | 22.483,00 |