14,520$
-1,43%
Echtzeit-Aktienkurs Sionna Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Sionna Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 13,64 | 14,14 | 13,07 | 13,50 | -3,64% | 111.041,00 |
| 20.05.2025 | 14,55 | 14,55 | 13,40 | 14,01 | -3,45% | 148.241,00 |
| 19.05.2025 | 13,29 | 14,60 | 13,04 | 14,51 | 8,04% | 75.111,00 |
| 16.05.2025 | 13,59 | 14,50 | 13,35 | 13,43 | -0,07% | 190.842,00 |
| 15.05.2025 | 12,39 | 13,93 | 11,77 | 13,44 | 12,00% | 113.380,00 |
| 14.05.2025 | 12,67 | 12,92 | 11,84 | 12,00 | -6,43% | 406.181,00 |
| 13.05.2025 | 12,43 | 13,36 | 12,43 | 12,83 | -0,58% | 178.808,00 |
| 12.05.2025 | 12,45 | 13,35 | 12,43 | 12,90 | 4,71% | 143.757,00 |
| 09.05.2025 | 12,89 | 13,07 | 12,07 | 12,32 | -1,99% | 122.102,00 |
| 08.05.2025 | 13,26 | 13,26 | 12,22 | 12,57 | -2,41% | 70.824,00 |
| 07.05.2025 | 12,76 | 13,53 | 12,52 | 12,88 | 0,94% | 186.200,00 |
| 06.05.2025 | 12,35 | 12,93 | 12,35 | 12,76 | -0,23% | 152.055,00 |
| 05.05.2025 | 13,15 | 13,47 | 12,53 | 12,79 | -5,82% | 93.570,00 |
| 02.05.2025 | 13,50 | 14,52 | 13,27 | 13,58 | 5,27% | 221.559,00 |
| 01.05.2025 | 12,13 | 12,90 | 11,67 | 12,90 | 7,50% | 245.615,00 |
| 30.04.2025 | 11,64 | 12,96 | 10,97 | 12,00 | -0,33% | 84.999,00 |
| 29.04.2025 | 12,04 | 12,18 | 11,26 | 12,04 | 0,00% | 145.488,00 |
| 28.04.2025 | 11,85 | 12,42 | 11,85 | 12,04 | -0,82% | 88.535,00 |
| 25.04.2025 | 12,53 | 12,53 | 11,60 | 12,14 | -3,65% | 72.080,00 |
| 24.04.2025 | 13,11 | 13,30 | 12,27 | 12,60 | -3,67% | 81.843,00 |
| 23.04.2025 | 12,29 | 13,42 | 12,29 | 13,08 | 9,64% | 104.320,00 |
| 22.04.2025 | 11,93 | 12,17 | 11,27 | 11,93 | 5,58% | 98.930,00 |
| 21.04.2025 | 10,57 | 11,98 | 10,07 | 11,30 | 2,08% | 97.910,00 |
| 17.04.2025 | 9,68 | 11,51 | 9,39 | 11,07 | 10,70% | 186.207,00 |
| 16.04.2025 | 9,56 | 10,39 | 9,24 | 10,00 | 5,04% | 137.952,00 |
| 15.04.2025 | 9,05 | 9,61 | 8,60 | 9,52 | 6,85% | 129.780,00 |
| 14.04.2025 | 7,98 | 8,91 | 7,76 | 8,91 | 13,21% | 132.838,00 |
| 11.04.2025 | 7,66 | 8,03 | 7,26 | 7,87 | 2,74% | 130.872,00 |
| 10.04.2025 | 8,56 | 8,72 | 7,65 | 7,66 | -13,74% | 148.635,00 |
| 09.04.2025 | 8,54 | 9,06 | 7,85 | 8,88 | -0,78% | 187.134,00 |
| 08.04.2025 | 9,96 | 10,72 | 8,72 | 8,95 | -7,16% | 213.271,00 |
| 07.04.2025 | 9,24 | 9,94 | 9,03 | 9,64 | -3,31% | 123.696,00 |
| 04.04.2025 | 11,49 | 11,75 | 9,89 | 9,97 | -14,13% | 200.798,00 |
| 03.04.2025 | 11,53 | 13,13 | 11,31 | 11,61 | -1,86% | 209.754,00 |
| 02.04.2025 | 10,15 | 12,32 | 9,89 | 11,83 | 16,44% | 292.794,00 |
| 01.04.2025 | 10,31 | 10,31 | 9,37 | 10,16 | -3,33% | 248.530,00 |
| 31.03.2025 | 10,90 | 10,91 | 10,27 | 10,51 | -9,08% | 143.838,00 |
| 28.03.2025 | 11,90 | 11,90 | 11,33 | 11,56 | -3,51% | 95.754,00 |
| 27.03.2025 | 11,87 | 12,13 | 11,57 | 11,98 | -0,50% | 165.084,00 |
| 26.03.2025 | 12,81 | 13,35 | 12,00 | 12,04 | -6,88% | 308.827,00 |
| 25.03.2025 | 12,10 | 13,08 | 12,01 | 12,93 | 6,86% | 217.809,00 |
| 24.03.2025 | 13,83 | 14,09 | 11,25 | 12,10 | -11,61% | 252.963,00 |
| 21.03.2025 | 13,71 | 14,06 | 11,95 | 13,69 | -1,37% | 984.035,00 |
| 20.03.2025 | 14,18 | 14,61 | 13,52 | 13,88 | 0,00% | 233.909,00 |
| 19.03.2025 | 14,46 | 15,09 | 13,63 | 13,88 | -3,14% | 245.352,00 |
| 18.03.2025 | 14,75 | 15,46 | 14,02 | 14,33 | -3,70% | 152.804,00 |
| 17.03.2025 | 14,86 | 16,70 | 14,28 | 14,88 | -0,67% | 215.396,00 |
| 14.03.2025 | 17,23 | 17,36 | 14,84 | 14,98 | -12,40% | 93.567,00 |
| 13.03.2025 | 17,09 | 17,81 | 16,45 | 17,10 | -0,06% | 61.671,00 |
| 12.03.2025 | 16,37 | 17,30 | 16,37 | 17,11 | 5,49% | 119.716,00 |
| 11.03.2025 | 15,09 | 17,23 | 14,23 | 16,22 | 6,85% | 218.783,00 |
| 10.03.2025 | 16,60 | 17,01 | 14,84 | 15,18 | -6,70% | 305.063,00 |
| 07.03.2025 | 15,52 | 17,20 | 15,27 | 16,27 | 3,96% | 327.316,00 |
| 06.03.2025 | 15,80 | 16,72 | 15,05 | 15,65 | -5,04% | 333.747,00 |
| 05.03.2025 | 14,48 | 17,13 | 14,48 | 16,48 | 11,35% | 153.059,00 |
| 04.03.2025 | 14,25 | 15,52 | 13,73 | 14,80 | 2,71% | 125.300,00 |
| 03.03.2025 | 13,56 | 16,12 | 13,37 | 14,41 | 4,65% | 306.205,00 |
| 28.02.2025 | 14,34 | 14,98 | 13,21 | 13,77 | -6,71% | 289.170,00 |
| 27.02.2025 | 15,50 | 17,43 | 14,50 | 14,76 | -4,90% | 232.726,00 |
| 26.02.2025 | 16,85 | 16,87 | 14,15 | 15,52 | -9,08% | 395.801,00 |
| 25.02.2025 | 19,92 | 19,93 | 15,86 | 17,07 | -13,37% | 246.507,00 |
| 24.02.2025 | 19,66 | 20,37 | 19,50 | 19,71 | -0,28% | 103.774,00 |
| 21.02.2025 | 20,04 | 20,88 | 19,66 | 19,76 | -1,72% | 185.548,00 |
| 20.02.2025 | 19,50 | 20,96 | 19,50 | 20,11 | 0,63% | 158.331,00 |
| 19.02.2025 | 19,74 | 20,22 | 19,53 | 19,98 | -0,30% | 132.757,00 |
| 18.02.2025 | 20,75 | 20,75 | 19,50 | 20,04 | 0,05% | 94.490,00 |
| 14.02.2025 | 21,07 | 21,97 | 20,00 | 20,03 | -1,23% | 149.348,00 |
| 13.02.2025 | 20,24 | 21,04 | 19,49 | 20,28 | 2,11% | 144.269,00 |
| 12.02.2025 | 20,06 | 21,90 | 19,26 | 19,86 | -2,69% | 532.075,00 |
| 11.02.2025 | 22,47 | 23,15 | 20,00 | 20,41 | -8,23% | 236.880,00 |
| 10.02.2025 | 23,71 | 24,90 | 21,84 | 22,24 | -11,04% | 144.031,00 |