29,870$
1,91%
Echtzeit-Aktienkurs Sionna Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Sionna Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 29,28 | 29,95 | 28,92 | 29,88 | 1,94% | 128.016,00 |
| 13.10.2025 | 29,68 | 31,03 | 28,89 | 29,31 | -0,37% | 405.155,00 |
| 10.10.2025 | 28,44 | 30,14 | 27,72 | 29,42 | 3,77% | 501.363,00 |
| 09.10.2025 | 28,39 | 28,51 | 24,65 | 28,35 | -0,53% | 538.352,00 |
| 08.10.2025 | 28,24 | 28,72 | 27,54 | 28,50 | -0,38% | 431.854,00 |
| 07.10.2025 | 29,15 | 29,44 | 28,00 | 28,61 | -2,19% | 153.162,00 |
| 06.10.2025 | 29,95 | 30,14 | 29,06 | 29,25 | -2,34% | 254.491,00 |
| 03.10.2025 | 28,92 | 30,13 | 28,77 | 29,95 | 2,22% | 32.139,00 |
| 02.10.2025 | 27,61 | 29,34 | 26,76 | 29,30 | 2,92% | 165.301,00 |
| 01.10.2025 | 28,94 | 30,26 | 27,79 | 28,47 | -3,33% | 204.489,00 |
| 30.09.2025 | 29,41 | 30,61 | 27,49 | 29,45 | -0,24% | 225.074,00 |
| 29.09.2025 | 28,94 | 30,42 | 28,79 | 29,52 | 2,00% | 532.454,00 |
| 26.09.2025 | 27,52 | 29,02 | 25,66 | 28,94 | 5,24% | 214.466,00 |
| 25.09.2025 | 26,78 | 28,03 | 26,49 | 27,50 | 1,55% | 183.029,00 |
| 24.09.2025 | 26,80 | 27,49 | 25,75 | 27,08 | 1,31% | 564.535,00 |
| 23.09.2025 | 26,08 | 27,39 | 25,34 | 26,73 | 3,24% | 356.672,00 |
| 22.09.2025 | 23,14 | 26,20 | 22,79 | 25,89 | 11,88% | 304.287,00 |
| 19.09.2025 | 23,24 | 23,98 | 22,29 | 23,14 | -0,39% | 492.983,00 |
| 18.09.2025 | 22,46 | 23,69 | 22,46 | 23,23 | 4,55% | 362.056,00 |
| 17.09.2025 | 24,10 | 24,77 | 22,00 | 22,22 | -4,51% | 261.275,00 |
| 16.09.2025 | 22,14 | 23,79 | 21,74 | 23,27 | 4,30% | 169.047,00 |
| 15.09.2025 | 22,85 | 23,23 | 21,76 | 22,31 | -2,28% | 102.572,00 |
| 12.09.2025 | 23,79 | 24,31 | 22,56 | 22,83 | -4,06% | 180.272,00 |
| 11.09.2025 | 23,45 | 24,47 | 23,31 | 23,80 | 1,38% | 131.408,00 |
| 10.09.2025 | 24,46 | 26,47 | 23,05 | 23,47 | -4,20% | 359.961,00 |
| 09.09.2025 | 21,48 | 26,09 | 20,60 | 24,50 | 13,32% | 442.847,00 |
| 08.09.2025 | 24,99 | 24,99 | 21,53 | 21,62 | -9,92% | 499.256,00 |
| 05.09.2025 | 22,91 | 24,29 | 22,35 | 24,00 | 4,08% | 323.084,00 |
| 04.09.2025 | 24,93 | 25,00 | 21,70 | 23,06 | -6,07% | 249.267,00 |
| 03.09.2025 | 25,33 | 26,48 | 24,30 | 24,55 | -3,31% | 617.701,00 |
| 02.09.2025 | 24,48 | 25,46 | 23,16 | 25,39 | 3,13% | 178.685,00 |
| 29.08.2025 | 25,34 | 25,72 | 24,31 | 24,62 | -4,28% | 103.269,00 |
| 28.08.2025 | 25,14 | 26,50 | 25,07 | 25,72 | 2,35% | 171.112,00 |
| 27.08.2025 | 25,32 | 25,88 | 24,48 | 25,13 | -0,36% | 174.633,00 |
| 26.08.2025 | 24,03 | 25,49 | 24,03 | 25,22 | 4,82% | 158.961,00 |
| 25.08.2025 | 24,30 | 24,73 | 23,67 | 24,06 | -1,35% | 135.453,00 |
| 22.08.2025 | 23,86 | 25,00 | 23,35 | 24,39 | 2,74% | 184.724,00 |
| 21.08.2025 | 22,77 | 23,78 | 20,95 | 23,74 | 4,26% | 152.267,00 |
| 20.08.2025 | 21,57 | 24,07 | 21,13 | 22,77 | 6,01% | 430.065,00 |
| 19.08.2025 | 21,46 | 21,61 | 20,66 | 21,48 | 0,42% | 152.686,00 |
| 18.08.2025 | 20,94 | 21,99 | 20,50 | 21,39 | 2,74% | 334.525,00 |
| 15.08.2025 | 21,18 | 21,19 | 20,26 | 20,82 | -0,43% | 260.156,00 |
| 14.08.2025 | 20,39 | 21,22 | 20,39 | 20,91 | 0,00% | 172.075,00 |
| 13.08.2025 | 20,90 | 21,29 | 20,50 | 20,91 | -0,38% | 175.393,00 |
| 12.08.2025 | 19,89 | 21,70 | 19,89 | 20,99 | 4,79% | 421.022,00 |
| 11.08.2025 | 18,61 | 20,07 | 17,12 | 20,03 | 13,36% | 165.489,00 |
| 08.08.2025 | 17,63 | 17,78 | 17,09 | 17,67 | 2,26% | 165.142,00 |
| 07.08.2025 | 17,27 | 17,78 | 16,87 | 17,28 | 1,77% | 122.771,00 |
| 06.08.2025 | 17,26 | 18,15 | 16,48 | 16,98 | -3,14% | 152.725,00 |
| 05.08.2025 | 17,54 | 18,22 | 16,82 | 17,53 | 2,39% | 107.682,00 |
| 04.08.2025 | 17,02 | 17,28 | 16,50 | 17,12 | 1,18% | 79.593,00 |
| 01.08.2025 | 16,44 | 17,23 | 16,38 | 16,92 | 0,95% | 122.670,00 |
| 31.07.2025 | 17,60 | 18,65 | 16,50 | 16,76 | -5,58% | 89.903,00 |
| 30.07.2025 | 18,59 | 19,58 | 17,66 | 17,75 | -3,74% | 163.142,00 |
| 29.07.2025 | 20,42 | 20,55 | 18,10 | 18,44 | -7,10% | 42.859,00 |
| 28.07.2025 | 18,87 | 20,15 | 18,55 | 19,85 | 3,93% | 140.482,00 |
| 25.07.2025 | 19,53 | 19,53 | 18,21 | 19,10 | -0,21% | 70.231,00 |
| 24.07.2025 | 19,06 | 20,06 | 17,24 | 19,14 | -3,19% | 93.245,00 |
| 23.07.2025 | 19,48 | 19,82 | 18,36 | 19,77 | 3,94% | 155.872,00 |
| 22.07.2025 | 17,59 | 19,24 | 17,59 | 19,02 | 9,06% | 116.981,00 |
| 21.07.2025 | 16,46 | 17,45 | 16,46 | 17,44 | 4,18% | 102.397,00 |
| 18.07.2025 | 18,64 | 19,20 | 16,59 | 16,74 | -8,67% | 395.731,00 |
| 17.07.2025 | 18,12 | 20,19 | 18,08 | 18,33 | -0,87% | 170.319,00 |
| 16.07.2025 | 18,97 | 19,14 | 18,00 | 18,49 | -0,22% | 273.278,00 |
| 15.07.2025 | 19,65 | 20,16 | 18,45 | 18,53 | -7,07% | 98.371,00 |
| 14.07.2025 | 20,39 | 20,99 | 19,54 | 19,94 | -2,40% | 122.631,00 |
| 11.07.2025 | 20,87 | 20,87 | 20,12 | 20,43 | -2,44% | 51.638,00 |
| 10.07.2025 | 19,95 | 21,14 | 19,95 | 20,94 | 0,05% | 81.041,00 |
| 09.07.2025 | 21,87 | 21,87 | 20,78 | 20,93 | -2,97% | 169.229,00 |
| 08.07.2025 | 21,05 | 21,72 | 20,86 | 21,57 | 2,91% | 148.734,00 |
| 07.07.2025 | 20,84 | 21,26 | 20,28 | 20,96 | -1,09% | 201.764,00 |
| 03.07.2025 | 20,77 | 21,69 | 19,98 | 21,19 | 1,53% | 122.736,00 |
| 02.07.2025 | 19,10 | 21,94 | 18,73 | 20,87 | 14,92% | 440.127,00 |
| 01.07.2025 | 17,29 | 18,55 | 16,14 | 18,16 | 4,67% | 177.449,00 |
| 30.06.2025 | 15,65 | 17,90 | 15,10 | 17,35 | 9,53% | 239.908,00 |
| 27.06.2025 | 15,15 | 15,96 | 14,67 | 15,84 | 6,81% | 2.248.176,00 |
| 26.06.2025 | 14,98 | 15,96 | 14,35 | 14,83 | -0,94% | 213.584,00 |
| 25.06.2025 | 16,08 | 16,08 | 14,44 | 14,97 | -6,67% | 151.486,00 |
| 24.06.2025 | 14,15 | 16,28 | 14,15 | 16,04 | 13,76% | 119.445,00 |
| 23.06.2025 | 14,73 | 14,73 | 13,81 | 14,10 | -2,69% | 113.930,00 |
| 20.06.2025 | 14,68 | 15,27 | 14,34 | 14,49 | -1,63% | 144.760,00 |
| 18.06.2025 | 13,88 | 14,75 | 13,84 | 14,73 | 6,35% | 87.892,00 |
| 17.06.2025 | 14,35 | 14,65 | 13,51 | 13,85 | -3,21% | 117.595,00 |
| 16.06.2025 | 16,02 | 16,02 | 13,62 | 14,31 | -12,64% | 145.350,00 |
| 13.06.2025 | 16,65 | 17,15 | 16,22 | 16,38 | -3,59% | 101.012,00 |
| 12.06.2025 | 17,35 | 17,60 | 16,69 | 16,99 | -1,56% | 104.770,00 |
| 11.06.2025 | 18,79 | 18,85 | 17,13 | 17,26 | -5,48% | 83.185,00 |
| 10.06.2025 | 16,28 | 18,37 | 16,28 | 18,26 | 10,94% | 120.213,00 |
| 09.06.2025 | 17,49 | 17,49 | 15,99 | 16,46 | -4,41% | 149.915,00 |
| 06.06.2025 | 16,16 | 17,40 | 16,12 | 17,22 | 6,56% | 167.979,00 |
| 05.06.2025 | 15,92 | 16,16 | 14,76 | 16,16 | 2,28% | 296.570,00 |
| 04.06.2025 | 15,00 | 16,16 | 14,51 | 15,80 | 9,12% | 202.420,00 |
| 03.06.2025 | 14,19 | 15,19 | 13,79 | 14,48 | 3,65% | 111.562,00 |
| 02.06.2025 | 13,94 | 14,12 | 13,33 | 13,97 | 2,05% | 64.462,00 |
| 30.05.2025 | 13,87 | 14,30 | 13,26 | 13,69 | -2,98% | 73.663,00 |
| 29.05.2025 | 12,75 | 14,66 | 12,71 | 14,11 | 10,84% | 127.083,00 |
| 28.05.2025 | 13,03 | 13,47 | 12,55 | 12,73 | -2,68% | 100.965,00 |
| 27.05.2025 | 13,29 | 14,00 | 12,53 | 13,08 | 2,83% | 103.700,00 |
| 23.05.2025 | 12,91 | 13,18 | 12,42 | 12,72 | -2,23% | 109.589,00 |
| 22.05.2025 | 13,20 | 13,51 | 12,68 | 13,01 | -3,63% | 146.118,00 |