6,185$
1,89%
Echtzeit-Aktienkurs Solid Biosciences
Bid:
Ask:
Aktienkurse zur Solid Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,08 | 6,39 | 6,06 | 6,19 | 1,81% | 876.190,00 |
| 12.02.2026 | 6,44 | 6,45 | 6,01 | 6,08 | -5,00% | 1.186.039,00 |
| 11.02.2026 | 6,90 | 6,90 | 6,12 | 6,40 | -7,65% | 1.207.239,00 |
| 10.02.2026 | 6,93 | 7,33 | 6,72 | 6,93 | 1,02% | 1.845.581,00 |
| 09.02.2026 | 6,57 | 6,99 | 5,71 | 6,86 | 5,21% | 1.965.401,00 |
| 06.02.2026 | 6,40 | 6,63 | 6,35 | 6,52 | 4,65% | 1.888.885,00 |
| 05.02.2026 | 6,39 | 6,66 | 6,11 | 6,23 | -4,45% | 1.450.949,00 |
| 04.02.2026 | 6,51 | 6,60 | 6,27 | 6,52 | -0,31% | 1.188.413,00 |
| 03.02.2026 | 6,41 | 6,63 | 6,39 | 6,54 | 1,71% | 1.028.808,00 |
| 02.02.2026 | 6,40 | 6,56 | 6,35 | 6,43 | -0,46% | 1.033.234,00 |
| 30.01.2026 | 6,45 | 6,60 | 6,29 | 6,46 | -2,12% | 834.278,00 |
| 29.01.2026 | 6,51 | 6,73 | 6,49 | 6,60 | 0,76% | 509.033,00 |
| 28.01.2026 | 6,59 | 6,66 | 6,43 | 6,55 | -0,30% | 622.650,00 |
| 27.01.2026 | 6,42 | 6,72 | 6,39 | 6,57 | 1,86% | 484.104,00 |
| 26.01.2026 | 6,50 | 6,63 | 6,35 | 6,45 | -2,27% | 608.034,00 |
| 23.01.2026 | 6,79 | 6,95 | 6,60 | 6,60 | -3,79% | 866.434,00 |
| 22.01.2026 | 6,19 | 6,92 | 6,14 | 6,86 | 11,36% | 2.738.421,00 |
| 21.01.2026 | 5,61 | 6,24 | 5,61 | 6,16 | 9,61% | 1.202.022,00 |
| 20.01.2026 | 5,33 | 5,73 | 5,26 | 5,62 | 2,74% | 566.399,00 |
| 16.01.2026 | 5,64 | 5,75 | 5,41 | 5,47 | -3,36% | 907.614,00 |
| 15.01.2026 | 5,75 | 5,89 | 5,63 | 5,66 | -2,58% | 699.059,00 |
| 14.01.2026 | 5,16 | 5,96 | 5,16 | 5,81 | 12,60% | 1.974.045,00 |
| 13.01.2026 | 5,27 | 5,31 | 5,06 | 5,16 | -1,53% | 1.163.262,00 |
| 12.01.2026 | 5,26 | 5,27 | 4,92 | 5,24 | -0,95% | 2.065.040,00 |
| 09.01.2026 | 5,37 | 5,50 | 5,17 | 5,29 | -0,38% | 656.665,00 |
| 08.01.2026 | 5,60 | 5,60 | 5,23 | 5,31 | -5,35% | 873.961,00 |
| 07.01.2026 | 5,51 | 5,77 | 5,48 | 5,61 | 2,19% | 640.796,00 |
| 06.01.2026 | 5,31 | 5,53 | 5,27 | 5,49 | 3,00% | 1.126.594,00 |
| 05.01.2026 | 5,43 | 5,49 | 5,17 | 5,33 | -2,20% | 1.147.369,00 |
| 02.01.2026 | 5,73 | 5,77 | 5,40 | 5,45 | -3,37% | 1.212.320,00 |
| 31.12.2025 | 5,66 | 5,78 | 5,63 | 5,64 | -1,05% | 1.045.057,00 |
| 30.12.2025 | 5,65 | 5,85 | 5,60 | 5,70 | 0,18% | 790.667,00 |
| 29.12.2025 | 5,73 | 5,82 | 5,61 | 5,69 | -2,57% | 839.478,00 |
| 26.12.2025 | 5,87 | 5,97 | 5,76 | 5,84 | -1,02% | 481.453,00 |
| 24.12.2025 | 5,83 | 6,07 | 5,83 | 5,90 | 0,00% | 282.550,00 |
| 23.12.2025 | 5,89 | 5,97 | 5,68 | 5,90 | -1,34% | 703.277,00 |
| 22.12.2025 | 5,90 | 6,24 | 5,82 | 5,98 | 0,67% | 1.235.871,00 |
| 19.12.2025 | 5,32 | 6,11 | 5,28 | 5,94 | 12,50% | 2.015.614,00 |
| 18.12.2025 | 5,42 | 5,55 | 5,18 | 5,28 | -1,86% | 894.348,00 |
| 17.12.2025 | 5,84 | 6,00 | 5,34 | 5,38 | -7,56% | 961.842,00 |
| 16.12.2025 | 5,67 | 5,90 | 5,55 | 5,82 | 1,93% | 1.150.333,00 |
| 15.12.2025 | 5,98 | 6,00 | 5,66 | 5,71 | -2,73% | 645.196,00 |
| 12.12.2025 | 5,88 | 6,04 | 5,79 | 5,87 | 0,00% | 648.281,00 |
| 11.12.2025 | 5,88 | 5,97 | 5,74 | 5,87 | -0,17% | 683.090,00 |
| 10.12.2025 | 5,72 | 5,99 | 5,69 | 5,88 | 2,26% | 743.942,00 |
| 09.12.2025 | 5,67 | 5,92 | 5,47 | 5,75 | 0,70% | 1.238.336,00 |
| 08.12.2025 | 5,84 | 5,86 | 5,57 | 5,71 | -1,04% | 671.783,00 |
| 05.12.2025 | 5,95 | 6,15 | 5,76 | 5,77 | -2,53% | 1.106.648,00 |
| 04.12.2025 | 5,38 | 5,97 | 5,36 | 5,92 | 14,07% | 1.642.315,00 |
| 03.12.2025 | 5,11 | 5,30 | 5,03 | 5,19 | 1,76% | 712.743,00 |
| 02.12.2025 | 5,19 | 5,23 | 4,98 | 5,10 | -2,11% | 781.155,00 |
| 01.12.2025 | 5,32 | 5,40 | 4,92 | 5,21 | -4,05% | 1.322.098,00 |
| 28.11.2025 | 5,38 | 5,45 | 5,25 | 5,43 | 1,31% | 304.429,00 |
| 26.11.2025 | 5,15 | 5,39 | 5,03 | 5,36 | 4,08% | 607.851,00 |
| 25.11.2025 | 4,93 | 5,17 | 4,86 | 5,15 | 4,89% | 766.149,00 |
| 24.11.2025 | 4,69 | 4,98 | 4,65 | 4,91 | 4,47% | 839.947,00 |
| 21.11.2025 | 4,50 | 4,83 | 4,45 | 4,70 | 5,38% | 1.305.310,00 |
| 20.11.2025 | 4,60 | 4,78 | 4,44 | 4,46 | -0,45% | 976.469,00 |
| 19.11.2025 | 4,41 | 4,67 | 4,40 | 4,48 | 0,22% | 1.065.848,00 |
| 18.11.2025 | 4,27 | 4,73 | 4,24 | 4,47 | 3,00% | 1.628.540,00 |
| 17.11.2025 | 4,36 | 4,64 | 4,16 | 4,34 | 2,36% | 1.124.839,00 |
| 14.11.2025 | 4,33 | 4,47 | 4,16 | 4,24 | -1,40% | 1.581.624,00 |
| 13.11.2025 | 4,76 | 4,76 | 4,25 | 4,30 | -9,28% | 1.649.079,00 |
| 12.11.2025 | 4,50 | 4,98 | 4,48 | 4,74 | 4,64% | 1.340.474,00 |
| 11.11.2025 | 4,11 | 4,70 | 4,05 | 4,53 | 9,16% | 1.662.874,00 |
| 10.11.2025 | 4,12 | 4,23 | 4,01 | 4,15 | 2,22% | 1.114.229,00 |
| 07.11.2025 | 4,11 | 4,21 | 3,79 | 4,06 | -3,68% | 965.749,00 |
| 06.11.2025 | 3,94 | 4,22 | 3,94 | 4,22 | 7,53% | 1.163.165,00 |
| 05.11.2025 | 4,51 | 4,51 | 3,91 | 3,92 | -11,01% | 1.730.472,00 |
| 04.11.2025 | 4,71 | 4,80 | 3,93 | 4,41 | -15,29% | 3.018.826,00 |
| 03.11.2025 | 5,35 | 5,48 | 5,09 | 5,20 | -3,53% | 1.736.795,00 |
| 31.10.2025 | 5,36 | 5,55 | 5,21 | 5,39 | 1,51% | 801.488,00 |
| 30.10.2025 | 5,48 | 5,64 | 5,29 | 5,31 | -3,28% | 771.112,00 |
| 29.10.2025 | 5,88 | 5,88 | 5,46 | 5,49 | -7,26% | 929.854,00 |
| 28.10.2025 | 5,86 | 6,03 | 5,74 | 5,92 | 0,34% | 682.603,00 |
| 27.10.2025 | 5,78 | 6,09 | 5,70 | 5,90 | 4,98% | 627.108,00 |
| 24.10.2025 | 5,64 | 5,76 | 5,49 | 5,62 | 1,81% | 734.813,00 |
| 23.10.2025 | 5,63 | 5,69 | 5,48 | 5,52 | -2,13% | 996.737,00 |
| 22.10.2025 | 5,96 | 6,05 | 5,54 | 5,64 | -6,16% | 899.625,00 |
| 21.10.2025 | 6,17 | 6,25 | 5,90 | 6,01 | -2,28% | 600.664,00 |
| 20.10.2025 | 5,96 | 6,15 | 5,86 | 6,15 | 4,59% | 1.080.591,00 |
| 17.10.2025 | 6,13 | 6,23 | 5,72 | 5,88 | -4,55% | 1.015.731,00 |
| 16.10.2025 | 6,38 | 6,53 | 5,97 | 6,16 | -2,53% | 916.760,00 |
| 15.10.2025 | 6,28 | 6,40 | 6,06 | 6,32 | 1,44% | 566.582,00 |
| 14.10.2025 | 5,85 | 6,28 | 5,81 | 6,23 | 3,66% | 631.212,00 |
| 13.10.2025 | 6,06 | 6,18 | 5,91 | 6,01 | 0,84% | 816.420,00 |
| 10.10.2025 | 6,43 | 6,47 | 5,83 | 5,96 | -6,88% | 793.606,00 |
| 09.10.2025 | 6,31 | 6,58 | 6,29 | 6,40 | 1,43% | 938.156,00 |
| 08.10.2025 | 5,55 | 6,79 | 5,54 | 6,31 | 14,31% | 3.018.892,00 |
| 07.10.2025 | 5,46 | 5,52 | 5,22 | 5,52 | 0,73% | 1.276.081,00 |
| 06.10.2025 | 5,99 | 6,06 | 5,44 | 5,48 | -6,96% | 782.926,00 |
| 03.10.2025 | 5,81 | 6,00 | 5,79 | 5,89 | 2,61% | 83.897,00 |
| 02.10.2025 | 5,92 | 6,13 | 5,71 | 5,74 | -2,21% | 1.613.416,00 |
| 01.10.2025 | 6,09 | 6,16 | 5,81 | 5,87 | -4,86% | 1.257.714,00 |
| 30.09.2025 | 5,95 | 6,21 | 5,80 | 6,17 | 3,35% | 1.206.908,00 |
| 29.09.2025 | 6,18 | 6,36 | 5,96 | 5,97 | -2,93% | 966.492,00 |
| 26.09.2025 | 5,98 | 6,16 | 5,77 | 6,15 | 3,89% | 1.183.250,00 |
| 25.09.2025 | 6,26 | 6,31 | 5,75 | 5,92 | -5,13% | 1.068.996,00 |
| 24.09.2025 | 5,35 | 6,37 | 5,26 | 6,24 | 17,07% | 2.664.010,00 |
| 23.09.2025 | 5,24 | 5,48 | 5,18 | 5,33 | 3,09% | 1.718.174,00 |