5,140$
0,59%
Echtzeit-Aktienkurs Sionna Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Sionna Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 5,15 | 5,19 | 5,03 | 5,15 | 0,59% | 797.422,00 |
| 28.09.2026 | 5,17 | 5,25 | 5,05 | 5,12 | -2,10% | 775.817,00 |
| 25.09.2026 | 5,28 | 5,30 | 5,09 | 5,23 | 0,00% | 1.402.392,00 |
| 24.09.2026 | 5,50 | 5,59 | 5,15 | 5,23 | -5,08% | 1.252.783,00 |
| 23.09.2026 | 6,03 | 6,12 | 5,32 | 5,51 | -8,47% | 1.669.507,00 |
| 22.09.2026 | 5,99 | 6,17 | 5,84 | 6,02 | 0,33% | 1.693.924,00 |
| 21.09.2026 | 5,99 | 6,13 | 5,70 | 6,00 | 0,67% | 2.522.926,00 |
| 18.09.2026 | 7,12 | 7,19 | 5,90 | 5,96 | -16,99% | 3.704.779,00 |
| 17.09.2026 | 7,27 | 7,73 | 7,15 | 7,18 | 1,99% | 1.481.560,00 |
| 16.09.2026 | 6,95 | 7,37 | 6,91 | 7,04 | 2,33% | 1.971.092,00 |
| 15.09.2026 | 7,87 | 8,00 | 6,85 | 6,88 | -16,71% | 2.462.370,00 |
| 14.09.2026 | 7,84 | 8,54 | 7,84 | 8,26 | 5,22% | 1.218.419,00 |
| 11.09.2026 | 7,79 | 8,03 | 7,47 | 7,85 | 3,02% | 1.210.909,00 |
| 10.09.2026 | 7,31 | 7,75 | 7,12 | 7,62 | 1,87% | 1.222.717,00 |
| 09.09.2026 | 7,27 | 7,55 | 7,17 | 7,48 | 2,47% | 767.459,00 |
| 08.09.2026 | 7,13 | 7,56 | 6,89 | 7,30 | 1,67% | 884.751,00 |
| 04.09.2026 | 6,74 | 7,22 | 6,62 | 7,18 | 6,37% | 926.065,00 |
| 03.09.2026 | 7,31 | 7,56 | 6,70 | 6,75 | -7,41% | 1.243.913,00 |
| 02.09.2026 | 6,60 | 7,35 | 6,27 | 7,29 | 12,85% | 1.562.691,00 |
| 01.09.2026 | 5,95 | 6,48 | 5,93 | 6,46 | 7,13% | 1.411.953,00 |
| 31.08.2026 | 5,87 | 6,08 | 5,75 | 6,03 | 2,73% | 1.383.775,00 |
| 28.08.2026 | 5,97 | 6,06 | 5,82 | 5,87 | -3,14% | 784.785,00 |
| 27.08.2026 | 6,14 | 6,25 | 5,97 | 6,06 | -1,78% | 775.759,00 |
| 26.08.2026 | 6,20 | 6,29 | 6,02 | 6,17 | -1,28% | 926.262,00 |
| 25.08.2026 | 5,60 | 6,30 | 5,58 | 6,25 | 11,81% | 1.973.987,00 |
| 24.08.2026 | 5,29 | 5,61 | 5,21 | 5,59 | 5,67% | 1.775.133,00 |
| 21.08.2026 | 5,54 | 5,72 | 5,27 | 5,29 | -4,17% | 1.937.812,00 |
| 20.08.2026 | 6,27 | 6,27 | 5,51 | 5,52 | -11,68% | 1.749.471,00 |
| 19.08.2026 | 6,09 | 6,28 | 5,88 | 6,25 | 5,22% | 1.873.737,00 |
| 18.08.2026 | 5,75 | 5,98 | 5,60 | 5,94 | 0,51% | 2.036.630,00 |
| 17.08.2026 | 6,47 | 6,80 | 5,82 | 5,91 | -8,51% | 2.985.530,00 |
| 14.08.2026 | 6,24 | 6,66 | 6,15 | 6,46 | -1,22% | 2.877.413,00 |
| 13.08.2026 | 6,29 | 6,75 | 6,05 | 6,54 | 4,64% | 5.485.938,00 |
| 12.08.2026 | 4,99 | 6,40 | 4,98 | 6,25 | 22,55% | 9.438.013,00 |
| 11.08.2026 | 4,51 | 5,49 | 4,49 | 5,10 | 13,33% | 14.931.116,00 |
| 10.08.2026 | 4,85 | 5,00 | 4,01 | 4,50 | -91,18% | 38.644.415,00 |
| 07.08.2026 | 50,86 | 54,97 | 49,30 | 51,04 | 2,88% | 747.527,00 |
| 06.08.2026 | 47,11 | 50,80 | 47,08 | 49,61 | 4,80% | 778.470,00 |
| 05.08.2026 | 50,20 | 51,91 | 46,92 | 47,34 | -5,21% | 757.882,00 |
| 04.08.2026 | 50,16 | 51,73 | 48,52 | 49,94 | 1,38% | 913.121,00 |
| 03.08.2026 | 46,86 | 49,49 | 45,57 | 49,26 | 4,52% | 509.031,00 |
| 31.07.2026 | 46,68 | 47,62 | 44,27 | 47,13 | 0,75% | 392.310,00 |
| 30.07.2026 | 44,69 | 47,28 | 44,64 | 46,78 | 4,40% | 353.250,00 |
| 29.07.2026 | 46,81 | 46,84 | 44,63 | 44,81 | -3,74% | 369.411,00 |
| 28.07.2026 | 45,41 | 46,69 | 44,11 | 46,55 | 2,58% | 320.288,00 |
| 27.07.2026 | 46,03 | 47,89 | 45,11 | 45,38 | -0,70% | 403.811,00 |
| 24.07.2026 | 44,31 | 46,40 | 43,41 | 45,70 | 3,72% | 654.939,00 |
| 23.07.2026 | 44,39 | 46,45 | 43,84 | 44,06 | -2,15% | 811.060,00 |
| 22.07.2026 | 46,92 | 47,71 | 44,23 | 45,03 | -4,62% | 562.855,00 |
| 21.07.2026 | 45,24 | 48,00 | 45,24 | 47,21 | 3,33% | 598.140,00 |
| 20.07.2026 | 51,04 | 51,57 | 44,78 | 45,69 | -7,53% | 816.701,00 |
| 17.07.2026 | 44,72 | 51,00 | 43,12 | 49,41 | 9,10% | 1.139.315,00 |
| 16.07.2026 | 44,17 | 48,22 | 43,47 | 45,29 | 2,05% | 1.096.320,00 |
| 15.07.2026 | 42,33 | 45,37 | 41,69 | 44,38 | 4,20% | 522.135,00 |
| 14.07.2026 | 44,24 | 45,01 | 42,39 | 42,59 | -3,09% | 275.951,00 |
| 13.07.2026 | 45,40 | 45,49 | 42,73 | 43,95 | -2,96% | 415.293,00 |
| 10.07.2026 | 44,90 | 45,41 | 42,24 | 45,29 | 0,78% | 370.997,00 |
| 09.07.2026 | 44,00 | 45,91 | 43,65 | 44,94 | 2,14% | 755.244,00 |
| 08.07.2026 | 44,48 | 46,98 | 43,29 | 44,00 | -2,07% | 573.836,00 |
| 07.07.2026 | 43,67 | 46,64 | 43,00 | 44,93 | 4,20% | 664.396,00 |
| 06.07.2026 | 44,01 | 44,38 | 42,39 | 43,12 | -1,98% | 255.812,00 |
| 02.07.2026 | 42,05 | 44,18 | 41,16 | 43,99 | 5,64% | 329.043,00 |
| 01.07.2026 | 43,63 | 44,28 | 40,92 | 41,64 | -5,34% | 438.285,00 |
| 30.06.2026 | 43,33 | 45,00 | 42,40 | 43,99 | 2,37% | 682.833,00 |
| 29.06.2026 | 42,29 | 43,48 | 41,72 | 42,97 | 1,87% | 319.978,00 |
| 26.06.2026 | 42,56 | 44,03 | 40,69 | 42,18 | -1,38% | 1.019.147,00 |
| 25.06.2026 | 40,44 | 44,30 | 40,44 | 42,77 | 4,09% | 475.583,00 |
| 24.06.2026 | 39,81 | 41,28 | 39,18 | 41,09 | 3,06% | 546.713,00 |
| 23.06.2026 | 38,40 | 42,31 | 37,28 | 39,87 | 2,68% | 540.441,00 |
| 22.06.2026 | 37,89 | 40,02 | 37,87 | 38,83 | 4,10% | 416.416,00 |
| 18.06.2026 | 38,28 | 38,56 | 36,63 | 37,30 | 1,55% | 736.761,00 |
| 17.06.2026 | 34,81 | 37,11 | 33,99 | 36,73 | 5,70% | 406.685,00 |
| 16.06.2026 | 36,00 | 36,21 | 34,43 | 34,75 | -3,47% | 375.115,00 |
| 15.06.2026 | 37,29 | 37,82 | 35,53 | 36,00 | 0,22% | 278.622,00 |
| 12.06.2026 | 36,05 | 37,17 | 35,50 | 35,92 | -0,36% | 189.641,00 |
| 11.06.2026 | 34,20 | 36,84 | 33,72 | 36,05 | 5,94% | 398.970,00 |
| 10.06.2026 | 33,44 | 35,29 | 32,84 | 34,03 | 1,01% | 316.937,00 |
| 09.06.2026 | 34,37 | 35,26 | 32,33 | 33,69 | 0,54% | 320.199,00 |
| 08.06.2026 | 35,29 | 35,44 | 32,26 | 33,51 | -5,26% | 423.759,00 |
| 05.06.2026 | 37,55 | 37,95 | 35,25 | 35,37 | -6,38% | 461.280,00 |
| 04.06.2026 | 36,98 | 39,33 | 36,61 | 37,78 | 2,90% | 362.897,00 |
| 03.06.2026 | 36,50 | 37,37 | 35,66 | 36,72 | 0,64% | 319.304,00 |
| 02.06.2026 | 40,22 | 41,91 | 36,46 | 36,48 | -10,81% | 537.838,00 |
| 01.06.2026 | 41,87 | 42,07 | 38,92 | 40,90 | -4,48% | 400.138,00 |
| 29.05.2026 | 42,96 | 43,77 | 42,15 | 42,82 | 0,05% | 645.335,00 |
| 28.05.2026 | 43,43 | 44,61 | 42,39 | 42,80 | -1,45% | 416.031,00 |
| 27.05.2026 | 43,46 | 44,49 | 42,95 | 43,43 | 1,28% | 189.444,00 |
| 26.05.2026 | 42,84 | 43,16 | 40,53 | 42,88 | 4,25% | 188.815,00 |
| 22.05.2026 | 41,81 | 43,42 | 40,81 | 41,13 | -1,49% | 182.571,00 |
| 21.05.2026 | 39,12 | 41,80 | 38,65 | 41,75 | 5,67% | 236.936,00 |
| 20.05.2026 | 38,25 | 39,71 | 36,90 | 39,51 | 4,86% | 392.330,00 |
| 19.05.2026 | 38,97 | 39,19 | 37,48 | 37,68 | -3,98% | 313.523,00 |
| 18.05.2026 | 41,46 | 41,46 | 38,16 | 39,24 | -2,44% | 341.615,00 |
| 15.05.2026 | 41,87 | 42,55 | 40,07 | 40,22 | -5,96% | 273.179,00 |
| 14.05.2026 | 42,70 | 44,22 | 41,50 | 42,77 | -0,79% | 342.367,00 |
| 13.05.2026 | 40,78 | 43,54 | 40,24 | 43,11 | 5,30% | 529.640,00 |
| 12.05.2026 | 44,34 | 46,07 | 40,75 | 40,94 | -10,90% | 525.215,00 |
| 11.05.2026 | 44,68 | 48,45 | 44,51 | 45,95 | 3,89% | 670.726,00 |
| 08.05.2026 | 43,80 | 45,10 | 43,36 | 44,23 | 2,12% | 405.348,00 |
| 07.05.2026 | 43,35 | 45,80 | 42,33 | 43,31 | 0,05% | 777.866,00 |