4,260€
Echtzeit-Aktienkurs Sophia Genetics S.A.
Bid:
Ask:
Aktienkurse zur Sophia Genetics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 4,17 | 4,26 | 4,16 | 4,20 | 1,94% | - |
| 25.11.2025 | 4,20 | 4,21 | 3,97 | 4,12 | 0,98% | - |
| 24.11.2025 | 3,94 | 4,25 | 3,87 | 4,08 | 5,70% | - |
| 21.11.2025 | 3,38 | 3,94 | 3,36 | 3,86 | 7,22% | - |
| 20.11.2025 | 3,50 | 3,64 | 3,49 | 3,60 | 2,56% | - |
| 19.11.2025 | 3,53 | 3,64 | 3,48 | 3,51 | -1,40% | - |
| 18.11.2025 | 3,48 | 3,59 | 3,47 | 3,56 | -2,73% | - |
| 14.11.2025 | 3,76 | 3,98 | 3,61 | 3,66 | -2,92% | - |
| 13.11.2025 | 3,74 | 3,98 | 3,67 | 3,77 | 1,89% | - |
| 12.11.2025 | 4,00 | 4,06 | 3,70 | 3,70 | -4,64% | - |
| 11.11.2025 | 3,76 | 4,05 | 3,75 | 3,88 | 2,37% | 50,00 |
| 10.11.2025 | 3,78 | 3,94 | 3,67 | 3,79 | 0,53% | - |
| 07.11.2025 | 4,12 | 4,12 | 3,76 | 3,77 | -7,14% | - |
| 06.11.2025 | 3,92 | 4,08 | 3,88 | 4,06 | 4,64% | - |
| 05.11.2025 | 4,10 | 4,27 | 3,88 | 3,88 | -3,00% | - |
| 04.11.2025 | 4,30 | 4,46 | 4,00 | 4,00 | -6,10% | - |
| 03.11.2025 | 4,34 | 4,41 | 4,21 | 4,26 | 0,47% | - |
| 31.10.2025 | 4,83 | 4,84 | 3,97 | 4,24 | -6,40% | - |
| 30.10.2025 | 3,93 | 4,56 | 3,92 | 4,53 | 17,66% | - |
| 29.10.2025 | 3,58 | 3,89 | 3,48 | 3,85 | 11,27% | - |
| 28.10.2025 | 3,61 | 3,79 | 3,45 | 3,46 | -1,70% | - |
| 27.10.2025 | 3,66 | 3,78 | 3,51 | 3,52 | -4,09% | - |
| 24.10.2025 | 3,56 | 3,77 | 3,51 | 3,67 | -2,65% | 285,00 |
| 23.10.2025 | 3,45 | 3,77 | 3,42 | 3,77 | 6,50% | - |
| 22.10.2025 | 3,63 | 3,67 | 3,47 | 3,54 | -0,56% | - |
| 21.10.2025 | 3,60 | 3,61 | 3,47 | 3,56 | -1,93% | - |
| 20.10.2025 | 3,71 | 3,75 | 3,32 | 3,63 | -3,20% | - |
| 17.10.2025 | 3,78 | 3,81 | 3,38 | 3,75 | -7,64% | - |
| 16.10.2025 | 3,69 | 4,33 | 3,68 | 4,06 | 9,14% | - |
| 15.10.2025 | 3,65 | 3,80 | 3,64 | 3,72 | 1,64% | - |
| 14.10.2025 | 3,42 | 3,76 | 3,41 | 3,66 | 6,40% | - |
| 13.10.2025 | 3,63 | 3,73 | 3,44 | 3,44 | -5,75% | - |
| 10.10.2025 | 3,94 | 4,04 | 3,64 | 3,65 | -9,65% | - |
| 09.10.2025 | 3,85 | 4,08 | 3,75 | 4,04 | 4,94% | - |
| 08.10.2025 | 3,59 | 3,85 | 3,58 | 3,85 | 8,15% | - |
| 07.10.2025 | 3,46 | 3,67 | 3,43 | 3,56 | 2,89% | - |
| 06.10.2025 | 3,76 | 3,95 | 3,35 | 3,46 | -7,24% | - |
| 03.10.2025 | 3,82 | 3,82 | 3,67 | 3,73 | -1,32% | - |
| 02.10.2025 | 3,79 | 3,93 | 3,78 | 3,78 | -1,31% | - |
| 01.10.2025 | 4,04 | 4,20 | 3,79 | 3,83 | -5,43% | - |
| 30.09.2025 | 3,78 | 4,15 | 3,76 | 4,05 | 18,42% | - |
| 29.09.2025 | 3,53 | 4,25 | 3,34 | 3,42 | -0,29% | - |
| 26.09.2025 | 2,94 | 3,45 | 2,90 | 3,43 | 14,33% | - |
| 25.09.2025 | 3,22 | 3,27 | 2,99 | 3,00 | -4,76% | - |
| 24.09.2025 | 3,36 | 3,37 | 3,15 | 3,15 | -3,37% | - |
| 23.09.2025 | 3,33 | 3,35 | 3,21 | 3,26 | 2,52% | - |
| 22.09.2025 | 2,82 | 3,26 | 2,68 | 3,18 | 18,22% | - |
| 19.09.2025 | 2,71 | 2,79 | 2,69 | 2,69 | -2,54% | - |
| 18.09.2025 | 2,74 | 2,86 | 2,73 | 2,76 | 1,47% | - |
| 17.09.2025 | 2,72 | 3,02 | 2,70 | 2,72 | 0,74% | - |
| 16.09.2025 | 2,69 | 2,76 | 2,67 | 2,70 | 1,12% | - |
| 15.09.2025 | 2,66 | 2,67 | 2,66 | 2,67 | -1,84% | - |
| 12.09.2025 | 2,72 | 2,74 | 2,72 | 2,72 | -1,45% | - |
| 11.09.2025 | 2,84 | 3,00 | 2,73 | 2,76 | 1,47% | - |
| 09.09.2025 | 2,82 | 2,88 | 2,72 | 2,72 | -2,51% | - |
| 05.09.2025 | 2,98 | 2,98 | 2,75 | 2,79 | -4,78% | - |
| 04.09.2025 | 2,94 | 3,05 | 2,91 | 2,93 | 0,00% | - |
| 03.09.2025 | 2,87 | 3,03 | 2,86 | 2,93 | 0,69% | - |
| 02.09.2025 | 2,95 | 3,06 | 2,82 | 2,91 | -1,69% | - |
| 01.09.2025 | 2,95 | 2,96 | 2,94 | 2,96 | 1,02% | - |
| 29.08.2025 | 2,82 | 2,97 | 2,82 | 2,93 | 1,03% | - |
| 28.08.2025 | 2,86 | 3,07 | 2,81 | 2,90 | 0,35% | - |
| 27.08.2025 | 2,92 | 2,97 | 2,86 | 2,89 | 0,35% | - |
| 26.08.2025 | 2,96 | 3,12 | 2,85 | 2,88 | -2,37% | - |
| 25.08.2025 | 3,08 | 3,16 | 2,94 | 2,95 | -3,59% | - |
| 22.08.2025 | 2,96 | 3,11 | 2,96 | 3,06 | -0,33% | - |
| 21.08.2025 | 3,08 | 3,16 | 2,93 | 3,07 | -1,29% | - |
| 20.08.2025 | 3,01 | 3,15 | 2,95 | 3,11 | 4,01% | - |
| 19.08.2025 | 2,99 | 3,02 | 2,87 | 2,99 | 0,00% | - |
| 18.08.2025 | 2,96 | 3,02 | 2,93 | 2,99 | 0,67% | - |
| 15.08.2025 | 2,84 | 2,99 | 2,69 | 2,97 | 5,69% | - |
| 14.08.2025 | 2,66 | 2,83 | 2,63 | 2,81 | 5,24% | - |
| 13.08.2025 | 2,68 | 2,74 | 2,63 | 2,67 | 2,30% | - |
| 12.08.2025 | 2,60 | 2,73 | 2,56 | 2,61 | 0,00% | - |
| 11.08.2025 | 2,73 | 2,78 | 2,58 | 2,61 | -3,69% | - |
| 08.08.2025 | 2,76 | 2,77 | 2,66 | 2,71 | -0,73% | - |
| 07.08.2025 | 2,70 | 2,76 | 2,60 | 2,73 | 1,11% | - |
| 06.08.2025 | 2,88 | 2,92 | 2,56 | 2,70 | -9,09% | - |
| 05.08.2025 | 3,10 | 3,75 | 2,51 | 2,97 | 3,85% | - |
| 04.08.2025 | 2,74 | 3,09 | 2,74 | 2,86 | 5,15% | - |
| 01.08.2025 | 2,72 | 2,83 | 2,68 | 2,72 | -3,89% | - |
| 31.07.2025 | 2,79 | 2,92 | 2,75 | 2,83 | -1,74% | - |
| 30.07.2025 | 2,84 | 2,99 | 2,80 | 2,88 | -0,69% | - |
| 29.07.2025 | 2,90 | 2,99 | 2,83 | 2,90 | -3,33% | - |
| 28.07.2025 | 3,08 | 3,16 | 2,85 | 3,00 | -3,85% | - |
| 25.07.2025 | 3,08 | 3,16 | 3,06 | 3,12 | 1,96% | - |
| 24.07.2025 | 3,06 | 3,14 | 3,01 | 3,06 | 0,33% | - |
| 23.07.2025 | 2,93 | 3,11 | 2,92 | 3,05 | 0,33% | - |
| 22.07.2025 | 2,98 | 3,16 | 2,98 | 3,04 | -0,65% | - |
| 21.07.2025 | 3,16 | 3,26 | 2,95 | 3,06 | -3,77% | - |
| 18.07.2025 | 3,24 | 3,24 | 3,14 | 3,18 | -1,24% | - |
| 17.07.2025 | 3,11 | 3,24 | 3,11 | 3,22 | 4,21% | - |
| 16.07.2025 | 2,98 | 3,11 | 2,98 | 3,09 | 3,00% | - |
| 15.07.2025 | 2,96 | 3,05 | 2,96 | 3,00 | 0,33% | - |
| 14.07.2025 | 2,97 | 3,08 | 2,88 | 2,99 | -2,92% | - |
| 11.07.2025 | 3,20 | 3,20 | 3,05 | 3,08 | -3,14% | - |
| 10.07.2025 | 3,14 | 3,24 | 2,87 | 3,18 | 0,00% | - |
| 09.07.2025 | 3,04 | 3,20 | 3,04 | 3,18 | 3,92% | - |
| 08.07.2025 | 2,77 | 3,06 | 2,68 | 3,06 | 9,68% | - |
| 07.07.2025 | 2,55 | 2,80 | 2,42 | 2,79 | 9,41% | - |