37,660$
-0,63%
Echtzeit-Aktienkurs Sionna Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Sionna Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 37,64 | 39,87 | 37,02 | 37,52 | -1,00% | 332.890,00 |
| 12.02.2026 | 36,30 | 38,86 | 36,07 | 37,90 | 3,75% | 199.774,00 |
| 11.02.2026 | 38,05 | 38,92 | 35,67 | 36,53 | -3,91% | 389.651,00 |
| 10.02.2026 | 36,67 | 38,56 | 35,70 | 38,02 | 3,25% | 321.194,00 |
| 09.02.2026 | 35,97 | 37,20 | 35,02 | 36,82 | 1,97% | 311.913,00 |
| 06.02.2026 | 35,23 | 38,20 | 34,87 | 36,11 | 2,44% | 440.028,00 |
| 05.02.2026 | 40,44 | 41,62 | 32,46 | 35,25 | -14,68% | 562.950,00 |
| 04.02.2026 | 44,50 | 44,50 | 41,08 | 41,32 | -6,91% | 332.534,00 |
| 03.02.2026 | 44,42 | 44,88 | 42,69 | 44,38 | 1,67% | 312.281,00 |
| 02.02.2026 | 42,06 | 44,99 | 40,89 | 43,65 | 3,29% | 911.890,00 |
| 30.01.2026 | 42,05 | 43,00 | 40,71 | 42,26 | -0,42% | 229.495,00 |
| 29.01.2026 | 42,72 | 43,75 | 41,51 | 42,44 | 0,74% | 212.185,00 |
| 28.01.2026 | 43,81 | 44,19 | 41,98 | 42,13 | -2,93% | 180.690,00 |
| 27.01.2026 | 42,14 | 43,77 | 42,08 | 43,40 | 1,88% | 107.029,00 |
| 26.01.2026 | 40,91 | 42,71 | 40,31 | 42,60 | 0,52% | 148.368,00 |
| 23.01.2026 | 41,30 | 43,14 | 41,30 | 42,38 | 1,46% | 199.454,00 |
| 22.01.2026 | 40,29 | 42,64 | 39,99 | 41,77 | 2,33% | 664.368,00 |
| 21.01.2026 | 39,11 | 41,50 | 39,11 | 40,82 | 2,02% | 192.344,00 |
| 20.01.2026 | 38,32 | 40,98 | 37,70 | 40,01 | 2,30% | 155.258,00 |
| 16.01.2026 | 38,90 | 40,97 | 38,52 | 39,11 | 0,67% | 264.890,00 |
| 15.01.2026 | 41,48 | 41,48 | 37,82 | 38,85 | -5,66% | 263.816,00 |
| 14.01.2026 | 36,89 | 41,73 | 36,12 | 41,18 | 11,87% | 280.213,00 |
| 13.01.2026 | 35,96 | 37,17 | 34,63 | 36,81 | 1,29% | 241.229,00 |
| 12.01.2026 | 39,03 | 39,03 | 34,81 | 36,34 | -7,41% | 191.445,00 |
| 09.01.2026 | 36,79 | 39,70 | 36,79 | 39,25 | 7,24% | 414.378,00 |
| 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 |