38,310$
4,67%
Echtzeit-Aktienkurs Sionna Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Sionna Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 36,98 | 38,87 | 36,98 | 38,31 | 4,67% | 58.903,00 |
| 08.01.2026 | 42,70 | 42,71 | 35,95 | 36,60 | -15,30% | 406.220,00 |
| 07.01.2026 | 38,14 | 43,30 | 37,77 | 43,21 | 16,09% | 477.263,00 |
| 06.01.2026 | 40,39 | 41,65 | 37,08 | 37,22 | -8,89% | 266.766,00 |
| 05.01.2026 | 39,00 | 40,92 | 38,22 | 40,85 | 4,18% | 299.806,00 |
| 02.01.2026 | 41,46 | 41,56 | 38,93 | 39,21 | -4,69% | 318.896,00 |
| 31.12.2025 | 41,00 | 42,54 | 40,93 | 41,14 | -0,60% | 332.591,00 |
| 30.12.2025 | 42,43 | 43,50 | 41,00 | 41,39 | -3,32% | 251.494,00 |
| 29.12.2025 | 43,70 | 45,00 | 42,80 | 42,81 | -2,04% | 133.694,00 |
| 26.12.2025 | 43,43 | 44,49 | 40,58 | 43,70 | -0,74% | 166.267,00 |
| 24.12.2025 | 44,03 | 44,70 | 43,82 | 44,03 | 1,35% | 157.561,00 |
| 23.12.2025 | 42,67 | 43,78 | 41,59 | 43,44 | 2,40% | 186.074,00 |
| 22.12.2025 | 42,07 | 42,90 | 40,48 | 42,42 | 0,12% | 243.378,00 |
| 19.12.2025 | 43,70 | 45,00 | 42,24 | 42,37 | -4,16% | 1.954.677,00 |
| 18.12.2025 | 43,91 | 44,52 | 42,43 | 44,21 | 2,60% | 290.528,00 |
| 17.12.2025 | 42,81 | 44,61 | 41,93 | 43,09 | 0,47% | 296.565,00 |
| 16.12.2025 | 43,05 | 43,71 | 41,18 | 42,89 | 0,30% | 252.392,00 |
| 15.12.2025 | 43,41 | 44,99 | 42,05 | 42,76 | -0,02% | 340.530,00 |
| 12.12.2025 | 41,63 | 43,20 | 41,32 | 42,77 | 2,52% | 203.625,00 |
| 11.12.2025 | 40,78 | 43,15 | 40,75 | 41,72 | 1,24% | 241.212,00 |
| 10.12.2025 | 41,02 | 41,79 | 40,37 | 41,21 | -0,91% | 234.441,00 |
| 09.12.2025 | 40,99 | 42,10 | 40,22 | 41,59 | 2,14% | 180.014,00 |
| 08.12.2025 | 40,13 | 42,05 | 39,91 | 40,72 | 1,07% | 205.773,00 |
| 05.12.2025 | 41,05 | 42,02 | 39,75 | 40,29 | -1,44% | 211.510,00 |
| 04.12.2025 | 41,16 | 42,35 | 40,48 | 40,88 | -0,68% | 172.054,00 |
| 03.12.2025 | 39,00 | 43,90 | 37,54 | 41,16 | 5,51% | 385.448,00 |
| 02.12.2025 | 38,75 | 40,53 | 38,02 | 39,01 | 0,13% | 348.570,00 |
| 01.12.2025 | 40,76 | 41,11 | 35,42 | 38,96 | -10,58% | 710.934,00 |
| 28.11.2025 | 43,20 | 43,85 | 41,87 | 43,57 | -0,50% | 222.839,00 |
| 26.11.2025 | 44,02 | 44,80 | 43,53 | 43,79 | -1,11% | 179.798,00 |
| 25.11.2025 | 43,94 | 44,71 | 43,29 | 44,28 | -0,23% | 236.013,00 |
| 24.11.2025 | 44,00 | 45,00 | 43,26 | 44,38 | 1,65% | 415.532,00 |
| 21.11.2025 | 38,68 | 43,93 | 38,68 | 43,66 | 12,12% | 272.355,00 |
| 20.11.2025 | 38,74 | 40,51 | 38,00 | 38,94 | 1,38% | 157.094,00 |
| 19.11.2025 | 40,12 | 40,60 | 38,37 | 38,41 | -1,81% | 255.628,00 |
| 18.11.2025 | 39,71 | 40,11 | 36,81 | 39,12 | -2,03% | 244.189,00 |
| 17.11.2025 | 37,70 | 42,62 | 37,70 | 39,93 | 7,92% | 449.652,00 |
| 14.11.2025 | 35,64 | 37,76 | 35,47 | 37,00 | 3,12% | 117.075,00 |
| 13.11.2025 | 36,16 | 36,18 | 34,70 | 35,88 | -1,91% | 207.153,00 |
| 12.11.2025 | 36,47 | 37,98 | 35,84 | 36,58 | 0,33% | 246.244,00 |
| 11.11.2025 | 35,89 | 36,88 | 34,88 | 36,46 | 1,93% | 141.317,00 |
| 10.11.2025 | 35,12 | 36,41 | 34,34 | 35,77 | 3,05% | 160.887,00 |
| 07.11.2025 | 34,40 | 35,01 | 32,65 | 34,71 | 0,90% | 225.250,00 |
| 06.11.2025 | 34,97 | 35,32 | 33,52 | 34,40 | -1,62% | 273.486,00 |
| 05.11.2025 | 35,55 | 35,55 | 32,40 | 34,97 | -1,89% | 239.450,00 |
| 04.11.2025 | 35,35 | 36,64 | 33,99 | 35,64 | -1,16% | 199.764,00 |
| 03.11.2025 | 37,16 | 39,49 | 34,69 | 36,06 | -5,63% | 158.127,00 |
| 31.10.2025 | 37,55 | 39,26 | 37,55 | 38,21 | 0,53% | 135.643,00 |
| 30.10.2025 | 37,31 | 38,40 | 37,15 | 38,01 | 1,31% | 118.793,00 |
| 29.10.2025 | 39,26 | 39,99 | 36,06 | 37,52 | -4,89% | 130.001,00 |
| 28.10.2025 | 37,38 | 40,08 | 37,38 | 39,45 | 2,92% | 288.098,00 |
| 27.10.2025 | 39,34 | 39,90 | 37,06 | 38,33 | -2,24% | 169.663,00 |
| 24.10.2025 | 40,33 | 40,39 | 38,68 | 39,21 | -0,98% | 519.012,00 |
| 23.10.2025 | 38,85 | 42,48 | 38,85 | 39,60 | 1,80% | 193.535,00 |
| 22.10.2025 | 41,47 | 42,24 | 36,07 | 38,90 | -8,47% | 580.555,00 |
| 21.10.2025 | 32,19 | 43,20 | 32,19 | 42,50 | 31,99% | 1.287.611,00 |
| 20.10.2025 | 32,34 | 32,83 | 31,06 | 32,20 | 0,85% | 222.456,00 |
| 17.10.2025 | 32,50 | 33,56 | 31,33 | 31,93 | -2,41% | 277.728,00 |
| 16.10.2025 | 30,14 | 34,00 | 29,49 | 32,72 | 5,58% | 507.932,00 |
| 15.10.2025 | 29,95 | 31,47 | 29,87 | 30,99 | 3,51% | 339.961,00 |
| 14.10.2025 | 29,28 | 29,95 | 28,92 | 29,94 | 2,15% | 128.031,00 |
| 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 |