3,740€
7,47%
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 | 3,66 | 3,78 | 3,62 | 3,71 | 6,61% | - |
| 14.10.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -1,69% | - |
| 13.10.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -10,61% | - |
| 10.10.2025 | 3,96 | 3,96 | 3,96 | 3,96 | 3,13% | - |
| 09.10.2025 | 3,84 | 3,84 | 3,84 | 3,84 | 7,87% | - |
| 08.10.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 2,89% | - |
| 07.10.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -6,49% | - |
| 06.10.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -1,60% | - |
| 03.10.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 0,53% | - |
| 02.10.2025 | 3,74 | 3,74 | 3,74 | 3,74 | -6,50% | - |
| 01.10.2025 | 4,00 | 4,00 | 4,00 | 4,00 | 6,95% | - |
| 30.09.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 6,86% | - |
| 29.09.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 20,69% | - |
| 26.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -7,64% | - |
| 25.09.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -5,99% | - |
| 24.09.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -0,60% | - |
| 23.09.2025 | 3,26 | 3,36 | 3,26 | 3,36 | 21,74% | 3.368,00 |
| 22.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,99% | - |
| 19.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 18.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 17.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 16.09.2025 | 2,66 | 2,66 | 2,64 | 2,64 | 0,00% | 56,00 |
| 15.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 12.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 10.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -3,91% | - |
| 08.09.2025 | 2,77 | 2,81 | 2,74 | 2,81 | -2,43% | - |
| 05.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 04.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 03.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 02.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 01.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 29.08.2025 | 2,80 | 2,86 | 2,80 | 2,86 | 0,70% | 548,00 |
| 28.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 27.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 26.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -4,00% | - |
| 25.08.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 2,74% | - |
| 22.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -5,19% | - |
| 21.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 5,48% | - |
| 20.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 19.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -3,29% | - |
| 18.08.2025 | 2,92 | 3,04 | 2,92 | 3,04 | 10,95% | 5,00 |
| 15.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 7,03% | - |
| 14.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,88% | - |
| 13.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 6,25% | - |
| 12.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,19% | - |
| 11.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 08.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 3,73% | - |
| 07.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
| 06.08.2025 | 2,94 | 2,94 | 2,76 | 2,76 | -2,13% | 3.878,00 |
| 05.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 04.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 01.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 31.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 30.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 29.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -5,26% | - |
| 28.07.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 25.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 24.07.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 4,83% | - |
| 23.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 22.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -8,07% | - |
| 21.07.2025 | 3,14 | 3,22 | 3,14 | 3,22 | 1,26% | 202,00 |
| 18.07.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 3,25% | - |
| 17.07.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 3,36% | - |
| 16.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 15.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 14.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -5,70% | - |
| 11.07.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 10.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 3,97% | - |
| 09.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 10,22% | - |
| 08.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 11,38% | - |
| 07.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 04.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 03.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -7,97% | - |
| 02.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 4,55% | - |
| 01.07.2025 | 2,58 | 2,64 | 2,58 | 2,64 | 0,76% | 488,00 |
| 30.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 27.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 26.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 25.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 24.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 23.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 20.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 19.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 18.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 17.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 16.06.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 2,46% | 310,00 |
| 13.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -5,43% | - |
| 12.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 11.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 4,88% | - |
| 10.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -7,52% | - |
| 09.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 06.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 05.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 04.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,84% | - |
| 03.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 02.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 30.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 29.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 28.05.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 0,00% | 844,00 |
| 27.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |