2,680€
-0,74%
Echtzeit-Aktienkurs Sophia Genetics S.A.
Bid:
Ask:
Aktienkurse zur Sophia Genetics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 2,72 | 2,72 | 2,67 | 2,67 | -1,11% | - |
| 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 |
| 22.05.2025 | 2,58 | 2,71 | 2,54 | 2,61 | -1,14% | - |
| 21.05.2025 | 2,53 | 2,67 | 2,53 | 2,64 | 0,76% | - |
| 20.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | 1.428,00 |
| 19.05.2025 | 2,63 | 2,63 | 2,51 | 2,54 | -7,97% | - |
| 16.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,08% | 30,00 |
| 15.05.2025 | 2,73 | 2,84 | 2,72 | 2,79 | 0,72% | - |
| 14.05.2025 | 2,78 | 2,92 | 2,77 | 2,77 | -1,77% | - |
| 13.05.2025 | 2,86 | 2,89 | 2,74 | 2,82 | -1,74% | - |
| 12.05.2025 | 2,64 | 2,94 | 2,64 | 2,87 | 9,96% | - |
| 09.05.2025 | 2,66 | 2,77 | 2,58 | 2,61 | -2,61% | - |
| 08.05.2025 | 2,67 | 2,73 | 2,61 | 2,68 | 1,52% | - |
| 07.05.2025 | 2,75 | 2,75 | 2,62 | 2,64 | -1,49% | - |
| 06.05.2025 | 2,76 | 2,81 | 2,60 | 2,68 | -3,60% | - |
| 05.05.2025 | 2,66 | 2,83 | 2,65 | 2,78 | 1,46% | - |
| 02.05.2025 | 2,66 | 2,93 | 2,66 | 2,74 | 0,00% | - |
| 30.04.2025 | 2,78 | 2,83 | 2,74 | 2,74 | -2,14% | - |
| 29.04.2025 | 2,86 | 2,88 | 2,73 | 2,80 | -1,41% | - |
| 28.04.2025 | 2,77 | 2,99 | 2,76 | 2,84 | 6,77% | - |
| 25.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,85% | 15,00 |
| 24.04.2025 | 2,68 | 2,74 | 2,58 | 2,71 | 4,23% | - |
| 23.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,39% | 200,00 |
| 22.04.2025 | 2,41 | 2,66 | 2,41 | 2,59 | 2,78% | - |
| 17.04.2025 | 2,49 | 2,54 | 2,39 | 2,52 | 3,28% | - |
| 16.04.2025 | 2,45 | 2,53 | 2,40 | 2,44 | -3,56% | - |
| 15.04.2025 | 2,54 | 2,78 | 2,50 | 2,53 | -2,32% | - |
| 14.04.2025 | 2,54 | 2,80 | 2,47 | 2,59 | 3,19% | - |
| 11.04.2025 | 2,49 | 2,64 | 2,42 | 2,51 | 0,00% | - |
| 10.04.2025 | 2,68 | 2,68 | 2,44 | 2,51 | -9,06% | - |
| 09.04.2025 | 2,37 | 2,77 | 2,34 | 2,76 | 12,65% | - |
| 08.04.2025 | 2,49 | 2,74 | 2,43 | 2,45 | -3,16% | - |
| 07.04.2025 | 2,44 | 2,66 | 2,38 | 2,53 | -2,69% | - |
| 04.04.2025 | 2,70 | 2,86 | 2,46 | 2,60 | -5,80% | - |
| 03.04.2025 | 2,94 | 2,94 | 2,73 | 2,76 | -8,00% | - |
| 02.04.2025 | 2,94 | 3,11 | 2,84 | 3,00 | 3,45% | - |
| 01.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | 500,00 |
| 31.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,33% | 3.323,00 |
| 28.03.2025 | 3,41 | 3,43 | 2,96 | 3,01 | -11,99% | - |
| 27.03.2025 | 3,39 | 3,56 | 3,30 | 3,42 | 0,88% | - |
| 26.03.2025 | 2,90 | 3,47 | 2,88 | 3,39 | 16,10% | - |
| 25.03.2025 | 2,90 | 2,99 | 2,88 | 2,92 | 0,69% | - |
| 24.03.2025 | 2,84 | 3,03 | 2,84 | 2,90 | 3,20% | - |
| 21.03.2025 | 2,80 | 2,91 | 2,78 | 2,81 | -3,77% | - |
| 20.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | 2.400,00 |
| 19.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | 600,00 |
| 18.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,33% | 330,00 |
| 17.03.2025 | 2,95 | 3,08 | 2,94 | 2,99 | -0,33% | - |
| 14.03.2025 | 2,93 | 3,04 | 2,88 | 3,00 | -5,66% | - |
| 13.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 3,25% | 2.697,00 |
| 12.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 7,32% | 5,00 |
| 11.03.2025 | 2,87 | 3,01 | 2,80 | 2,87 | -2,38% | - |
| 10.03.2025 | 3,04 | 3,11 | 2,79 | 2,94 | -3,61% | - |
| 07.03.2025 | 2,88 | 3,05 | 2,84 | 3,05 | 5,17% | - |
| 06.03.2025 | 2,88 | 2,98 | 2,84 | 2,90 | -0,34% | - |
| 05.03.2025 | 2,93 | 3,01 | 2,87 | 2,91 | -14,91% | - |
| 04.03.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,00% | 111,00 |
| 03.03.2025 | 3,53 | 3,58 | 3,36 | 3,42 | -1,72% | - |
| 28.02.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 0,00% | 8,00 |
| 27.02.2025 | 3,53 | 3,69 | 3,48 | 3,48 | -0,57% | - |
| 26.02.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -6,91% | 285,00 |
| 25.02.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -5,05% | 761,00 |
| 24.02.2025 | 3,96 | 3,96 | 3,96 | 3,96 | 2,33% | 1.012,00 |
| 21.02.2025 | 4,04 | 4,14 | 3,81 | 3,87 | -4,68% | - |
| 20.02.2025 | 4,67 | 4,73 | 3,90 | 4,06 | -13,25% | - |
| 19.02.2025 | 4,77 | 4,77 | 4,30 | 4,68 | 8,84% | - |
| 18.02.2025 | 3,90 | 4,40 | 3,90 | 4,30 | 12,27% | 390,00 |
| 17.02.2025 | 3,82 | 3,84 | 3,82 | 3,83 | 1,86% | - |
| 14.02.2025 | 3,77 | 3,81 | 3,57 | 3,76 | 1,35% | - |
| 13.02.2025 | 3,65 | 3,71 | 3,53 | 3,71 | 3,06% | - |
| 12.02.2025 | 3,55 | 3,67 | 3,51 | 3,60 | 0,56% | - |
| 11.02.2025 | 3,73 | 3,73 | 3,58 | 3,58 | -4,53% | - |
| 10.02.2025 | 3,55 | 3,76 | 3,54 | 3,75 | 7,14% | - |
| 07.02.2025 | 3,43 | 3,59 | 3,41 | 3,50 | -4,37% | - |
| 06.02.2025 | 3,74 | 3,74 | 3,62 | 3,66 | -0,27% | 1.426,00 |
| 05.02.2025 | 3,49 | 3,68 | 3,42 | 3,67 | 4,86% | - |
| 04.02.2025 | 3,43 | 3,50 | 3,33 | 3,50 | 0,86% | - |
| 03.02.2025 | 3,37 | 3,52 | 3,25 | 3,47 | 2,36% | - |