7,340$
3,82%
Echtzeit-Aktienkurs Solid Biosciences
Bid:
Ask:
Aktienkurse zur Solid Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,12 | 7,44 | 7,03 | 7,35 | 3,89% | 222.332,00 |
| 28.05.2026 | 7,02 | 7,18 | 6,85 | 7,07 | 0,71% | 727.873,00 |
| 27.05.2026 | 6,79 | 7,14 | 6,76 | 7,02 | 1,96% | 868.124,00 |
| 26.05.2026 | 6,76 | 6,93 | 6,70 | 6,89 | 4,00% | 790.771,00 |
| 22.05.2026 | 6,49 | 6,74 | 6,36 | 6,62 | 1,85% | 969.308,00 |
| 21.05.2026 | 6,35 | 6,60 | 6,25 | 6,50 | 0,46% | 742.802,00 |
| 20.05.2026 | 6,18 | 6,49 | 6,10 | 6,47 | 6,41% | 1.059.430,00 |
| 19.05.2026 | 6,47 | 6,52 | 6,00 | 6,08 | -6,61% | 1.831.845,00 |
| 18.05.2026 | 6,81 | 6,98 | 6,41 | 6,51 | -5,92% | 1.028.455,00 |
| 15.05.2026 | 7,43 | 7,49 | 6,74 | 6,92 | -9,31% | 2.022.292,00 |
| 14.05.2026 | 7,50 | 7,93 | 7,34 | 7,63 | 3,39% | 1.543.712,00 |
| 13.05.2026 | 7,50 | 7,79 | 7,06 | 7,38 | -4,40% | 1.595.519,00 |
| 12.05.2026 | 7,67 | 7,73 | 7,36 | 7,72 | 0,52% | 1.010.957,00 |
| 11.05.2026 | 7,33 | 7,87 | 7,33 | 7,68 | 5,64% | 972.360,00 |
| 08.05.2026 | 7,08 | 7,31 | 7,02 | 7,27 | 2,83% | 924.817,00 |
| 07.05.2026 | 7,22 | 7,34 | 6,86 | 7,07 | -1,81% | 752.729,00 |
| 06.05.2026 | 6,96 | 7,29 | 6,86 | 7,20 | 4,35% | 2.262.641,00 |
| 05.05.2026 | 7,36 | 7,48 | 6,76 | 6,90 | -4,56% | 1.422.227,00 |
| 04.05.2026 | 7,13 | 7,54 | 7,11 | 7,23 | 1,40% | 1.323.652,00 |
| 01.05.2026 | 7,26 | 7,32 | 7,04 | 7,13 | -1,79% | 1.007.912,00 |
| 30.04.2026 | 7,05 | 7,31 | 7,03 | 7,26 | 2,98% | 754.781,00 |
| 29.04.2026 | 7,34 | 7,40 | 6,86 | 7,05 | -5,37% | 1.132.345,00 |
| 28.04.2026 | 7,49 | 7,66 | 7,37 | 7,45 | -0,67% | 690.609,00 |
| 27.04.2026 | 7,88 | 8,08 | 7,49 | 7,50 | -5,30% | 745.607,00 |
| 24.04.2026 | 8,20 | 8,21 | 7,76 | 7,92 | -3,65% | 737.032,00 |
| 23.04.2026 | 8,38 | 8,52 | 8,14 | 8,22 | -2,14% | 531.450,00 |
| 22.04.2026 | 8,24 | 8,41 | 8,06 | 8,40 | 2,94% | 733.065,00 |
| 21.04.2026 | 8,46 | 8,46 | 8,09 | 8,16 | -3,89% | 991.980,00 |
| 20.04.2026 | 8,55 | 8,81 | 8,46 | 8,49 | -1,62% | 877.944,00 |
| 17.04.2026 | 8,65 | 8,74 | 8,34 | 8,63 | 2,86% | 977.092,00 |
| 16.04.2026 | 8,26 | 8,43 | 8,06 | 8,39 | 0,84% | 672.655,00 |
| 15.04.2026 | 8,22 | 8,36 | 8,00 | 8,32 | 1,09% | 933.989,00 |
| 14.04.2026 | 8,46 | 8,87 | 8,18 | 8,23 | -1,91% | 1.588.453,00 |
| 13.04.2026 | 8,01 | 8,69 | 7,61 | 8,39 | 4,61% | 2.144.055,00 |
| 10.04.2026 | 8,13 | 8,25 | 7,90 | 8,02 | -0,99% | 647.606,00 |
| 09.04.2026 | 8,00 | 8,25 | 7,79 | 8,10 | 1,00% | 722.238,00 |
| 08.04.2026 | 8,07 | 8,10 | 7,72 | 8,02 | 3,62% | 644.341,00 |
| 07.04.2026 | 7,74 | 7,82 | 7,43 | 7,74 | 0,00% | 835.776,00 |
| 06.04.2026 | 7,50 | 8,10 | 7,35 | 7,74 | 3,34% | 947.207,00 |
| 02.04.2026 | 7,12 | 7,82 | 7,01 | 7,49 | 1,49% | 808.779,00 |
| 01.04.2026 | 7,28 | 7,63 | 7,25 | 7,38 | 2,50% | 903.445,00 |
| 31.03.2026 | 6,63 | 7,23 | 6,63 | 7,20 | 10,94% | 2.022.889,00 |
| 30.03.2026 | 7,11 | 7,11 | 6,40 | 6,49 | -8,72% | 1.242.328,00 |
| 27.03.2026 | 7,73 | 7,92 | 7,05 | 7,11 | -8,02% | 826.580,00 |
| 26.03.2026 | 7,06 | 7,96 | 7,06 | 7,73 | 6,92% | 1.152.368,00 |
| 25.03.2026 | 6,85 | 7,33 | 6,82 | 7,23 | 8,23% | 793.846,00 |
| 24.03.2026 | 6,98 | 7,07 | 6,63 | 6,68 | -6,44% | 760.163,00 |
| 23.03.2026 | 7,14 | 7,39 | 6,99 | 7,14 | 1,56% | 941.084,00 |
| 20.03.2026 | 7,46 | 7,61 | 6,98 | 7,03 | -1,26% | 1.457.414,00 |
| 19.03.2026 | 6,99 | 7,27 | 6,80 | 7,12 | 0,00% | 1.007.087,00 |
| 18.03.2026 | 7,64 | 7,67 | 7,09 | 7,12 | -8,25% | 1.081.871,00 |
| 17.03.2026 | 7,46 | 7,99 | 7,34 | 7,76 | 3,74% | 1.615.592,00 |
| 16.03.2026 | 7,45 | 7,79 | 7,44 | 7,48 | 2,33% | 2.320.051,00 |
| 13.03.2026 | 7,79 | 7,84 | 7,16 | 7,31 | -5,19% | 2.041.333,00 |
| 12.03.2026 | 7,45 | 7,92 | 7,25 | 7,71 | -0,06% | 1.580.379,00 |
| 11.03.2026 | 8,00 | 8,09 | 6,60 | 7,72 | -5,68% | 4.260.399,00 |
| 10.03.2026 | 8,12 | 8,72 | 7,83 | 8,18 | 2,00% | 2.428.522,00 |
| 09.03.2026 | 6,90 | 8,20 | 6,88 | 8,02 | 18,81% | 4.926.852,00 |
| 06.03.2026 | 6,25 | 6,78 | 5,78 | 6,75 | 20,32% | 4.788.489,00 |
| 05.03.2026 | 5,94 | 5,99 | 5,52 | 5,61 | -8,63% | 1.139.719,00 |
| 04.03.2026 | 6,04 | 6,27 | 5,92 | 6,14 | 3,02% | 571.697,00 |
| 03.03.2026 | 5,95 | 6,13 | 5,83 | 5,96 | -3,87% | 555.275,00 |
| 02.03.2026 | 6,03 | 6,23 | 5,96 | 6,20 | -0,16% | 609.370,00 |
| 27.02.2026 | 6,18 | 6,55 | 6,06 | 6,21 | -1,27% | 908.240,00 |
| 26.02.2026 | 6,25 | 6,32 | 5,95 | 6,29 | -0,32% | 755.624,00 |
| 25.02.2026 | 6,18 | 6,50 | 6,17 | 6,31 | 2,10% | 1.070.827,00 |
| 24.02.2026 | 5,91 | 6,32 | 5,91 | 6,18 | 5,28% | 921.224,00 |
| 23.02.2026 | 5,67 | 5,95 | 5,62 | 5,87 | 2,80% | 594.988,00 |
| 20.02.2026 | 5,78 | 5,88 | 5,52 | 5,71 | -2,89% | 675.141,00 |
| 19.02.2026 | 5,81 | 5,99 | 5,57 | 5,88 | -0,68% | 920.965,00 |
| 18.02.2026 | 5,44 | 6,18 | 5,42 | 5,92 | 7,64% | 2.079.173,00 |
| 17.02.2026 | 6,14 | 6,19 | 5,23 | 5,50 | -11,15% | 2.346.797,00 |
| 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 |