2,720€
1,12%
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 | 2,68 | 2,72 | 2,68 | 2,72 | 1,12% | - |
| 24.06.2025 | 2,65 | 2,78 | 2,62 | 2,69 | 2,67% | - |
| 23.06.2025 | 2,63 | 2,66 | 2,48 | 2,62 | -1,50% | - |
| 20.06.2025 | 2,63 | 2,81 | 2,26 | 2,66 | 1,53% | - |
| 19.06.2025 | 2,65 | 2,65 | 2,62 | 2,62 | 0,00% | - |
| 18.06.2025 | 2,54 | 2,71 | 2,54 | 2,62 | 2,75% | - |
| 17.06.2025 | 2,49 | 2,60 | 2,48 | 2,55 | 2,41% | - |
| 16.06.2025 | 2,46 | 2,60 | 2,46 | 2,49 | 0,81% | - |
| 13.06.2025 | 2,49 | 2,58 | 2,45 | 2,47 | -2,76% | - |
| 12.06.2025 | 2,59 | 2,62 | 2,49 | 2,54 | -3,42% | - |
| 11.06.2025 | 2,58 | 2,67 | 2,51 | 2,63 | 0,38% | - |
| 10.06.2025 | 2,50 | 2,71 | 2,49 | 2,62 | 3,97% | - |
| 09.06.2025 | 2,74 | 2,77 | 2,52 | 2,52 | -7,35% | - |
| 06.06.2025 | 2,64 | 2,78 | 2,64 | 2,72 | 3,03% | - |
| 05.06.2025 | 2,63 | 2,71 | 2,59 | 2,64 | 0,00% | - |
| 04.06.2025 | 2,62 | 2,76 | 2,59 | 2,64 | -0,75% | - |
| 03.06.2025 | 2,50 | 2,68 | 2,50 | 2,66 | 4,31% | - |
| 02.06.2025 | 2,62 | 2,69 | 2,55 | 2,55 | -2,30% | - |
| 30.05.2025 | 2,53 | 2,67 | 2,50 | 2,61 | 3,16% | - |
| 29.05.2025 | 2,59 | 2,64 | 2,53 | 2,53 | -2,69% | - |
| 28.05.2025 | 2,56 | 2,67 | 2,54 | 2,60 | 1,96% | - |
| 27.05.2025 | 2,52 | 2,62 | 2,50 | 2,55 | 0,79% | - |
| 26.05.2025 | 2,52 | 2,53 | 2,52 | 2,53 | 0,00% | - |
| 23.05.2025 | 2,55 | 2,64 | 2,48 | 2,53 | -1,94% | - |
| 22.05.2025 | 2,59 | 2,71 | 2,54 | 2,58 | -0,77% | - |
| 21.05.2025 | 2,53 | 2,67 | 2,53 | 2,60 | 2,36% | - |
| 20.05.2025 | 2,54 | 2,63 | 2,53 | 2,54 | -1,55% | - |
| 19.05.2025 | 2,63 | 2,64 | 2,51 | 2,58 | -3,37% | - |
| 16.05.2025 | 2,74 | 2,80 | 2,66 | 2,67 | -4,30% | - |
| 15.05.2025 | 2,73 | 2,86 | 2,72 | 2,79 | 0,36% | - |
| 14.05.2025 | 2,76 | 2,98 | 2,75 | 2,78 | -1,07% | - |
| 13.05.2025 | 2,82 | 2,89 | 2,73 | 2,81 | -2,09% | - |
| 12.05.2025 | 2,64 | 2,95 | 2,64 | 2,87 | 9,96% | - |
| 09.05.2025 | 2,62 | 2,86 | 2,58 | 2,61 | -2,25% | - |
| 08.05.2025 | 2,64 | 2,74 | 2,62 | 2,67 | 1,14% | - |
| 07.05.2025 | 2,77 | 2,86 | 2,62 | 2,64 | -1,12% | - |
| 06.05.2025 | 2,72 | 2,82 | 2,59 | 2,67 | -3,61% | - |
| 05.05.2025 | 2,66 | 2,84 | 2,65 | 2,77 | 1,84% | - |
| 02.05.2025 | 2,66 | 2,93 | 2,66 | 2,72 | -0,73% | - |
| 30.04.2025 | 2,78 | 2,83 | 2,73 | 2,74 | -1,79% | - |
| 29.04.2025 | 2,86 | 2,89 | 2,62 | 2,79 | -1,76% | - |
| 28.04.2025 | 2,77 | 3,03 | 2,76 | 2,84 | 4,03% | - |
| 25.04.2025 | 2,70 | 2,86 | 2,67 | 2,73 | 0,74% | - |
| 24.04.2025 | 2,68 | 2,74 | 2,57 | 2,71 | 1,50% | 45,00 |
| 23.04.2025 | 2,59 | 2,86 | 2,57 | 2,67 | 2,69% | - |
| 22.04.2025 | 2,41 | 2,66 | 2,41 | 2,60 | 3,59% | - |
| 17.04.2025 | 2,49 | 2,63 | 2,40 | 2,51 | 2,45% | - |
| 16.04.2025 | 2,45 | 2,55 | 2,39 | 2,45 | -3,16% | - |
| 15.04.2025 | 2,54 | 2,78 | 2,50 | 2,53 | -0,39% | - |
| 14.04.2025 | 2,54 | 2,99 | 2,47 | 2,54 | -3,05% | - |
| 11.04.2025 | 2,49 | 2,69 | 2,41 | 2,62 | 4,38% | - |
| 10.04.2025 | 2,68 | 2,73 | 2,36 | 2,51 | -7,72% | - |
| 09.04.2025 | 2,37 | 2,83 | 2,34 | 2,72 | 11,02% | - |
| 08.04.2025 | 2,49 | 2,74 | 2,43 | 2,45 | -1,61% | - |
| 07.04.2025 | 2,44 | 2,87 | 2,36 | 2,49 | -3,11% | - |
| 04.04.2025 | 2,70 | 2,91 | 2,46 | 2,57 | -6,88% | - |
| 03.04.2025 | 2,94 | 2,94 | 2,73 | 2,76 | -8,00% | - |
| 02.04.2025 | 2,94 | 3,10 | 2,84 | 3,00 | 1,35% | - |
| 01.04.2025 | 3,02 | 3,19 | 2,84 | 2,96 | -3,58% | - |
| 31.03.2025 | 3,01 | 3,20 | 2,90 | 3,07 | -2,23% | - |
| 28.03.2025 | 3,41 | 3,43 | 2,97 | 3,14 | -5,99% | 350,00 |
| 27.03.2025 | 3,39 | 3,56 | 3,30 | 3,34 | -3,19% | - |
| 26.03.2025 | 2,88 | 3,47 | 2,88 | 3,45 | 7,14% | - |
| 25.03.2025 | 2,80 | 3,22 | 2,80 | 3,22 | 0,63% | - |
| 24.03.2025 | 2,74 | 3,20 | 2,74 | 3,20 | 8,47% | - |
| 21.03.2025 | 2,81 | 2,95 | 2,78 | 2,95 | 3,51% | - |
| 20.03.2025 | 2,80 | 3,05 | 2,76 | 2,85 | -10,38% | - |
| 19.03.2025 | 2,93 | 3,18 | 2,78 | 3,18 | -1,55% | - |
| 18.03.2025 | 2,99 | 3,23 | 2,89 | 3,23 | -0,92% | - |
| 17.03.2025 | 2,95 | 3,27 | 2,94 | 3,26 | 2,19% | - |
| 14.03.2025 | 2,93 | 3,19 | 2,88 | 3,19 | 0,31% | - |
| 13.03.2025 | 2,96 | 3,29 | 2,84 | 3,18 | 0,32% | - |
| 12.03.2025 | 2,92 | 3,17 | 2,78 | 3,17 | -7,04% | - |
| 11.03.2025 | 2,87 | 3,41 | 2,79 | 3,41 | 10,00% | - |
| 10.03.2025 | 3,04 | 3,15 | 2,78 | 3,10 | 2,65% | - |
| 07.03.2025 | 2,88 | 3,58 | 2,84 | 3,02 | 4,14% | - |
| 06.03.2025 | 2,84 | 3,15 | 2,84 | 2,90 | -0,34% | - |
| 05.03.2025 | 2,93 | 3,17 | 2,87 | 2,91 | -0,68% | - |
| 04.03.2025 | 3,36 | 3,41 | 2,92 | 2,93 | -14,33% | - |
| 03.03.2025 | 3,48 | 3,61 | 3,36 | 3,42 | -2,84% | - |
| 28.02.2025 | 3,42 | 3,63 | 3,41 | 3,52 | 1,15% | - |
| 27.02.2025 | 3,53 | 3,63 | 3,48 | 3,48 | 0,29% | 16,00 |
| 26.02.2025 | 3,57 | 3,69 | 3,40 | 3,47 | -4,14% | - |
| 25.02.2025 | 3,75 | 3,79 | 3,51 | 3,62 | -2,95% | - |
| 24.02.2025 | 3,89 | 4,06 | 3,71 | 3,73 | -3,87% | - |
| 21.02.2025 | 3,98 | 4,16 | 3,80 | 3,88 | -3,72% | - |
| 20.02.2025 | 4,60 | 4,73 | 3,88 | 4,03 | -13,70% | 3.000,00 |
| 19.02.2025 | 4,77 | 4,77 | 4,32 | 4,67 | 9,88% | 430,00 |
| 18.02.2025 | 3,85 | 4,54 | 3,76 | 4,25 | 10,68% | 5.600,00 |
| 17.02.2025 | 3,83 | 3,84 | 3,82 | 3,84 | -0,52% | - |
| 14.02.2025 | 3,77 | 3,86 | 3,48 | 3,86 | 3,49% | - |
| 13.02.2025 | 3,65 | 3,74 | 3,50 | 3,73 | 3,04% | - |
| 12.02.2025 | 3,55 | 3,68 | 3,50 | 3,62 | 0,84% | - |
| 11.02.2025 | 3,73 | 3,73 | 3,57 | 3,59 | -4,27% | - |
| 10.02.2025 | 3,55 | 3,98 | 3,54 | 3,75 | 7,14% | - |
| 07.02.2025 | 3,43 | 3,59 | 3,41 | 3,50 | 1,45% | - |
| 06.02.2025 | 3,67 | 3,76 | 3,40 | 3,45 | -5,99% | - |
| 05.02.2025 | 3,49 | 3,68 | 3,37 | 3,67 | 4,86% | - |
| 04.02.2025 | 3,43 | 3,50 | 3,33 | 3,50 | 0,86% | - |
| 03.02.2025 | 3,37 | 4,15 | 3,26 | 3,47 | 2,36% | - |