3,770€
8,02%
Echtzeit-Aktienkurs Sophia Genetics S.A.
Bid:
Ask:
Aktienkurse zur Sophia Genetics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,65 | 3,77 | 3,64 | 3,72 | 6,59% | - |
| 13.10.2025 | 3,63 | 3,73 | 3,46 | 3,49 | -14,88% | - |
| 10.10.2025 | 4,04 | 4,10 | 4,04 | 4,10 | 1,49% | 2.000,00 |
| 09.10.2025 | 3,85 | 4,09 | 3,78 | 4,04 | 10,99% | - |
| 08.10.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 1,96% | 786,00 |
| 07.10.2025 | 3,46 | 3,61 | 3,45 | 3,57 | -0,28% | - |
| 06.10.2025 | 3,90 | 3,90 | 3,46 | 3,58 | -3,76% | 2.682,00 |
| 03.10.2025 | 3,88 | 3,88 | 3,72 | 3,72 | 0,00% | 5.260,00 |
| 02.10.2025 | 3,84 | 3,84 | 3,72 | 3,72 | -3,63% | 133,00 |
| 01.10.2025 | 3,94 | 3,94 | 3,86 | 3,86 | -3,74% | 2.940,00 |
| 30.09.2025 | 3,78 | 4,13 | 3,76 | 4,01 | 7,80% | - |
| 29.09.2025 | 3,58 | 3,72 | 3,58 | 3,72 | 26,96% | 1.144,00 |
| 26.09.2025 | 2,94 | 2,94 | 2,92 | 2,93 | -10,67% | - |
| 24.09.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -4,37% | 1.250,00 |
| 23.09.2025 | 3,33 | 3,43 | 3,21 | 3,43 | 8,54% | - |
| 22.09.2025 | 2,84 | 3,16 | 2,84 | 3,16 | 13,67% | 1.811,00 |
| 19.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | 96,00 |
| 18.09.2025 | 2,74 | 2,86 | 2,74 | 2,76 | 2,99% | - |
| 17.09.2025 | 2,76 | 3,14 | 2,68 | 2,68 | -1,47% | 6.000,00 |
| 16.09.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,12% | 230,00 |
| 15.09.2025 | 2,66 | 2,76 | 2,66 | 2,69 | 0,37% | - |
| 12.09.2025 | 2,76 | 2,76 | 2,68 | 2,68 | -4,29% | 556,00 |
| 09.09.2025 | 2,82 | 2,84 | 2,74 | 2,80 | -3,78% | - |
| 08.09.2025 | 2,76 | 2,93 | 2,76 | 2,91 | 3,93% | - |
| 05.09.2025 | 2,92 | 2,98 | 2,77 | 2,80 | -4,44% | - |
| 04.09.2025 | 2,94 | 2,98 | 2,91 | 2,93 | 0,00% | - |
| 03.09.2025 | 2,87 | 2,96 | 2,86 | 2,93 | 0,34% | - |
| 02.09.2025 | 2,95 | 2,97 | 2,83 | 2,92 | -1,35% | - |
| 01.09.2025 | 2,95 | 2,96 | 2,94 | 2,96 | 3,50% | - |
| 29.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | 100,00 |
| 28.08.2025 | 2,86 | 3,01 | 2,84 | 2,90 | 0,35% | - |
| 27.08.2025 | 2,92 | 2,92 | 2,87 | 2,89 | 0,35% | - |
| 26.08.2025 | 2,96 | 2,96 | 2,88 | 2,88 | -9,43% | 1.372,00 |
| 25.08.2025 | 3,12 | 3,18 | 3,12 | 3,18 | 3,25% | 761,00 |
| 22.08.2025 | 3,06 | 3,08 | 3,06 | 3,08 | -0,32% | 2.650,00 |
| 21.08.2025 | 3,08 | 3,15 | 2,96 | 3,09 | -0,96% | - |
| 20.08.2025 | 3,01 | 3,16 | 2,95 | 3,12 | 3,31% | - |
| 19.08.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | 175,00 |
| 18.08.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 4,86% | 1.155,00 |
| 15.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,49% | 300,00 |
| 14.08.2025 | 2,66 | 2,83 | 2,64 | 2,81 | 1,81% | - |
| 13.08.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 2,22% | 4.333,00 |
| 12.08.2025 | 2,59 | 2,72 | 2,55 | 2,70 | 3,45% | - |
| 11.08.2025 | 2,73 | 2,77 | 2,58 | 2,61 | -2,61% | - |
| 08.08.2025 | 2,76 | 2,76 | 2,67 | 2,68 | -0,74% | - |
| 07.08.2025 | 2,68 | 2,70 | 2,68 | 2,70 | -3,57% | 1.045,00 |
| 06.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | 34,00 |
| 05.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | 400,00 |
| 04.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,58% | 1.438,00 |
| 01.08.2025 | 2,72 | 2,80 | 2,68 | 2,71 | -4,24% | - |
| 31.07.2025 | 2,79 | 2,92 | 2,75 | 2,83 | 0,71% | - |
| 30.07.2025 | 2,84 | 2,98 | 2,81 | 2,81 | -6,95% | - |
| 29.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | 364,00 |
| 28.07.2025 | 3,08 | 3,16 | 2,92 | 2,94 | -5,77% | - |
| 25.07.2025 | 3,08 | 3,16 | 3,06 | 3,12 | 2,30% | - |
| 24.07.2025 | 3,06 | 3,13 | 3,01 | 3,05 | 1,67% | - |
| 23.07.2025 | 2,98 | 3,00 | 2,98 | 3,00 | -1,96% | 1.132,00 |
| 22.07.2025 | 2,98 | 3,15 | 2,98 | 3,06 | 2,00% | - |
| 21.07.2025 | 3,21 | 3,26 | 2,95 | 3,00 | -5,96% | - |
| 18.07.2025 | 3,24 | 3,24 | 3,15 | 3,19 | -0,93% | - |
| 17.07.2025 | 3,11 | 3,23 | 3,11 | 3,22 | 4,55% | - |
| 16.07.2025 | 2,98 | 3,10 | 2,98 | 3,08 | 2,67% | - |
| 15.07.2025 | 2,96 | 3,05 | 2,96 | 3,00 | 0,00% | - |
| 14.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -2,60% | 200,00 |
| 11.07.2025 | 3,20 | 3,20 | 3,05 | 3,08 | -4,94% | - |
| 10.07.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 3,18% | 339,00 |
| 09.07.2025 | 3,08 | 3,14 | 3,08 | 3,14 | 10,56% | 2.845,00 |
| 08.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | 5.660,00 |
| 07.07.2025 | 2,50 | 2,82 | 2,50 | 2,82 | 10,59% | 5.671,00 |
| 04.07.2025 | 2,55 | 2,56 | 2,54 | 2,55 | -2,67% | - |
| 03.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | 407,00 |
| 02.07.2025 | 2,80 | 2,85 | 2,58 | 2,58 | -3,01% | - |
| 01.07.2025 | 2,60 | 2,66 | 2,60 | 2,66 | -0,75% | 9.000,00 |
| 30.06.2025 | 2,62 | 2,68 | 2,62 | 2,68 | 1,52% | 2.219,00 |
| 27.06.2025 | 2,62 | 2,64 | 2,62 | 2,64 | 3,13% | 6.000,00 |
| 26.06.2025 | 2,80 | 2,80 | 2,56 | 2,56 | -4,83% | 3.780,00 |
| 25.06.2025 | 2,72 | 2,72 | 2,62 | 2,69 | -0,37% | - |
| 24.06.2025 | 2,65 | 2,75 | 2,62 | 2,70 | 3,85% | - |
| 23.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -4,41% | 894,00 |
| 20.06.2025 | 2,50 | 2,72 | 2,50 | 2,72 | 3,82% | 5.550,00 |
| 19.06.2025 | 2,65 | 2,65 | 2,62 | 2,62 | -1,13% | - |
| 18.06.2025 | 2,54 | 2,70 | 2,54 | 2,65 | 3,92% | - |
| 17.06.2025 | 2,49 | 2,59 | 2,48 | 2,55 | 1,59% | - |
| 16.06.2025 | 2,49 | 2,56 | 2,49 | 2,51 | 1,62% | - |
| 13.06.2025 | 2,49 | 2,57 | 2,45 | 2,47 | -2,76% | - |
| 12.06.2025 | 2,60 | 2,62 | 2,51 | 2,54 | -4,15% | - |
| 11.06.2025 | 2,62 | 2,67 | 2,53 | 2,65 | -0,75% | - |
| 10.06.2025 | 2,50 | 2,72 | 2,50 | 2,67 | 0,75% | - |
| 09.06.2025 | 2,74 | 2,77 | 2,61 | 2,65 | -2,57% | - |
| 06.06.2025 | 2,68 | 2,78 | 2,65 | 2,72 | 1,87% | - |
| 05.06.2025 | 2,63 | 2,72 | 2,61 | 2,67 | 0,75% | - |
| 04.06.2025 | 2,66 | 2,76 | 2,59 | 2,65 | -0,38% | - |
| 03.06.2025 | 2,54 | 2,68 | 2,54 | 2,66 | 5,56% | - |
| 02.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -4,91% | 3.190,00 |
| 30.05.2025 | 2,54 | 2,66 | 2,50 | 2,65 | 4,74% | - |
| 29.05.2025 | 2,59 | 2,63 | 2,53 | 2,53 | -2,69% | - |
| 28.05.2025 | 2,56 | 2,67 | 2,54 | 2,60 | 1,56% | - |
| 27.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,19% | 4,00 |
| 26.05.2025 | 2,52 | 2,53 | 2,52 | 2,53 | 1,20% | - |
| 23.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -4,21% | 200,00 |