2,670€
-1,11%
Echtzeit-Aktienkurs SOPHiA GENETICS SA
Bid:
Ask:
Aktienkurse zur SOPHiA GENETICS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 15.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 14.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | - |
| 13.05.2025 | 2,82 | 2,88 | 2,82 | 2,84 | 8,40% | 330,00 |
| 12.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 09.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 08.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 07.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 06.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 4,55% | - |
| 05.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 02.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -4,35% | - |
| 30.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -4,83% | - |
| 29.04.2025 | 2,84 | 2,90 | 2,84 | 2,90 | 8,21% | 116,00 |
| 28.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 25.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 24.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -4,35% | - |
| 23.04.2025 | 2,56 | 2,76 | 2,56 | 2,76 | 15,97% | 208,00 |
| 22.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 17.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 16.04.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -4,76% | - |
| 15.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 14.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 4,88% | - |
| 11.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -6,11% | - |
| 10.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 11,02% | - |
| 09.04.2025 | 2,38 | 2,44 | 2,36 | 2,36 | -3,28% | 358,00 |
| 08.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 07.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -9,70% | 120,00 |
| 04.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -6,29% | - |
| 03.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 02.04.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -7,28% | - |
| 01.04.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | - |
| 31.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -11,45% | - |
| 28.03.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 27.03.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 17,73% | - |
| 26.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 25.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 24.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 6,77% | - |
| 21.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -6,34% | - |
| 20.03.2025 | 2,66 | 2,84 | 2,66 | 2,84 | 0,00% | 2.351,00 |
| 19.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 18.03.2025 | 2,84 | 2,90 | 2,84 | 2,90 | 1,40% | 700,00 |
| 17.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 14.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -6,00% | - |
| 13.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 7,14% | - |
| 12.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,76% | 1.000,00 |
| 11.03.2025 | 2,88 | 2,94 | 2,88 | 2,94 | -2,65% | 500,00 |
| 10.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 6,34% | - |
| 07.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 06.03.2025 | 2,84 | 2,88 | 2,84 | 2,88 | -4,64% | 1.000,00 |
| 05.03.2025 | 2,88 | 3,02 | 2,88 | 3,02 | 2,03% | 100,00 |
| 04.03.2025 | 3,38 | 3,38 | 2,96 | 2,96 | -14,45% | 4.800,00 |
| 03.03.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 0,00% | - |
| 28.02.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 0,58% | - |
| 27.02.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -2,82% | - |
| 26.02.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -4,32% | - |
| 25.02.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -0,54% | - |
| 24.02.2025 | 3,84 | 3,84 | 3,72 | 3,72 | -6,53% | 86,00 |
| 21.02.2025 | 3,98 | 3,98 | 3,98 | 3,98 | -13,10% | - |
| 20.02.2025 | 4,58 | 4,58 | 4,58 | 4,58 | 5,05% | - |
| 19.02.2025 | 4,64 | 4,72 | 4,36 | 4,36 | 13,54% | 1.500,00 |
| 18.02.2025 | 3,84 | 3,84 | 3,84 | 3,84 | 0,52% | - |
| 17.02.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 3,80% | - |
| 14.02.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 2,22% | - |
| 13.02.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 2,86% | - |
| 12.02.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -6,91% | - |
| 11.02.2025 | 3,70 | 3,76 | 3,70 | 3,76 | 6,21% | 265,00 |
| 10.02.2025 | 3,42 | 3,54 | 3,42 | 3,54 | 2,91% | 185,00 |
| 07.02.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -4,97% | - |
| 06.02.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 4,62% | - |
| 05.02.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 2,37% | - |
| 04.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 1,20% | - |
| 03.02.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 2,45% | - |
| 31.01.2025 | 3,38 | 3,38 | 3,26 | 3,26 | -5,23% | 1.400,00 |
| 30.01.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -16,50% | - |
| 29.01.2025 | 4,04 | 4,12 | 4,04 | 4,12 | -3,74% | 42,00 |
| 28.01.2025 | 4,28 | 4,28 | 4,28 | 4,28 | -1,83% | - |
| 27.01.2025 | 3,94 | 4,36 | 3,94 | 4,36 | 4,81% | 2.000,00 |
| 24.01.2025 | 4,06 | 4,16 | 4,06 | 4,16 | 20,93% | 310,00 |
| 23.01.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 11,69% | - |
| 22.01.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 2,67% | - |
| 21.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 20.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 4,90% | - |
| 17.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -6,54% | - |
| 16.01.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -5,56% | - |
| 15.01.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -2,41% | - |
| 14.01.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 18,57% | - |
| 13.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 10.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 09.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -4,14% | - |
| 08.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 2.500,00 |
| 07.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -8,81% | - |
| 06.01.2025 | 3,12 | 3,18 | 3,12 | 3,18 | 3,92% | 493,00 |
| 03.01.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 2,68% | - |
| 02.01.2025 | 2,94 | 2,98 | 2,94 | 2,98 | -6,29% | 2.650,00 |
| 30.12.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 3,25% | - |
| 27.12.2024 | 3,02 | 3,08 | 3,02 | 3,08 | 1,32% | 216,00 |
| 23.12.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 4,11% | - |
| 20.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -10,43% | - |
| 19.12.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 4,49% | - |
| 18.12.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 3,31% | - |