4,250€
1,67%
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 | 4,12 | 4,12 | 4,12 | 4,12 | -1,44% | - |
| 25.11.2025 | 4,18 | 4,18 | 4,18 | 4,18 | 7,18% | - |
| 24.11.2025 | 3,90 | 3,90 | 3,90 | 3,90 | 16,77% | - |
| 21.11.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -1,76% | - |
| 20.11.2025 | 3,44 | 3,44 | 3,40 | 3,40 | -2,30% | 1.000,00 |
| 19.11.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 1,16% | - |
| 18.11.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -3,91% | - |
| 17.11.2025 | 3,70 | 3,70 | 3,58 | 3,58 | -3,24% | 50,00 |
| 14.11.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 1,65% | - |
| 13.11.2025 | 3,64 | 3,64 | 3,64 | 3,64 | -6,19% | - |
| 12.11.2025 | 3,88 | 3,88 | 3,88 | 3,88 | 4,30% | - |
| 11.11.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -1,06% | - |
| 10.11.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -6,00% | - |
| 07.11.2025 | 4,00 | 4,00 | 4,00 | 4,00 | 3,09% | - |
| 06.11.2025 | 3,88 | 3,88 | 3,88 | 3,88 | -4,90% | - |
| 05.11.2025 | 4,08 | 4,08 | 4,08 | 4,08 | -11,69% | - |
| 04.11.2025 | 4,26 | 4,62 | 4,26 | 4,62 | 8,45% | 1.083,00 |
| 03.11.2025 | 4,26 | 4,26 | 4,26 | 4,26 | -6,99% | 50,00 |
| 31.10.2025 | 4,50 | 4,58 | 4,50 | 4,58 | 4,09% | 150,00 |
| 30.10.2025 | 3,74 | 4,40 | 3,74 | 4,40 | 28,65% | 1.000,00 |
| 29.10.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -1,72% | - |
| 28.10.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -4,92% | - |
| 27.10.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 3,98% | - |
| 24.10.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 3,53% | - |
| 23.10.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -4,49% | - |
| 22.10.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -0,56% | - |
| 21.10.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 3,47% | - |
| 20.10.2025 | 3,64 | 3,64 | 3,46 | 3,46 | -6,99% | 135,00 |
| 17.10.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -8,37% | - |
| 16.10.2025 | 3,62 | 4,22 | 3,62 | 4,06 | 12,15% | 4.600,00 |
| 15.10.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 4,02% | - |
| 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 | -2,88% | - |
| 11.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | - |
| 10.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 09.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 08.09.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -4,86% | - |
| 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 | -7,30% | - |
| 21.08.2025 | 3,08 | 3,15 | 2,93 | 3,15 | 7,88% | - |
| 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% | - |