42,990$
0,44%
Echtzeit-Aktienkurs Sionna Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Sionna Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 41,81 | 43,74 | 41,81 | 42,99 | 0,44% | 67.902,00 |
| 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 |
| 06.05.2026 | 41,15 | 43,86 | 40,43 | 43,29 | 5,66% | 311.287,00 |
| 05.05.2026 | 41,53 | 43,73 | 40,42 | 40,97 | 1,29% | 321.340,00 |
| 04.05.2026 | 38,64 | 41,45 | 38,64 | 40,45 | 3,32% | 341.466,00 |
| 01.05.2026 | 38,57 | 40,30 | 38,07 | 39,15 | 1,16% | 212.701,00 |
| 30.04.2026 | 37,82 | 38,92 | 37,67 | 38,70 | 3,39% | 241.674,00 |
| 29.04.2026 | 39,01 | 40,30 | 36,50 | 37,43 | -5,46% | 317.657,00 |
| 28.04.2026 | 39,23 | 41,15 | 38,58 | 39,59 | 0,97% | 404.721,00 |
| 27.04.2026 | 38,02 | 42,21 | 37,97 | 39,21 | 2,89% | 623.684,00 |
| 24.04.2026 | 38,35 | 38,61 | 35,10 | 38,11 | -0,63% | 518.006,00 |
| 23.04.2026 | 43,95 | 44,12 | 37,80 | 38,35 | -11,23% | 449.480,00 |
| 22.04.2026 | 41,81 | 43,63 | 41,72 | 43,20 | 3,37% | 363.494,00 |
| 21.04.2026 | 43,01 | 43,41 | 41,34 | 41,79 | -1,99% | 366.752,00 |
| 20.04.2026 | 43,49 | 44,71 | 41,98 | 42,64 | -2,07% | 447.998,00 |
| 17.04.2026 | 46,14 | 46,46 | 43,31 | 43,54 | -3,76% | 508.774,00 |
| 16.04.2026 | 44,41 | 46,06 | 42,86 | 45,24 | 0,35% | 817.608,00 |
| 15.04.2026 | 44,23 | 46,10 | 42,62 | 45,08 | 4,11% | 768.535,00 |
| 14.04.2026 | 41,86 | 44,71 | 41,12 | 43,30 | 3,79% | 900.098,00 |
| 13.04.2026 | 37,95 | 41,84 | 36,91 | 41,72 | 10,11% | 382.801,00 |
| 10.04.2026 | 38,66 | 38,82 | 36,24 | 37,89 | -2,57% | 223.104,00 |
| 09.04.2026 | 36,75 | 40,04 | 36,73 | 38,89 | 5,25% | 352.487,00 |
| 08.04.2026 | 38,36 | 38,37 | 36,18 | 36,95 | 0,52% | 274.361,00 |
| 07.04.2026 | 37,15 | 38,61 | 35,39 | 36,76 | -1,66% | 373.547,00 |
| 06.04.2026 | 40,09 | 40,43 | 37,28 | 37,38 | -7,68% | 191.854,00 |
| 02.04.2026 | 40,79 | 42,62 | 40,19 | 40,49 | -1,96% | 527.754,00 |
| 01.04.2026 | 40,16 | 42,30 | 40,00 | 41,30 | 3,02% | 516.347,00 |
| 31.03.2026 | 37,49 | 41,61 | 37,49 | 40,09 | 9,36% | 569.944,00 |
| 30.03.2026 | 36,18 | 37,76 | 35,36 | 36,66 | 1,38% | 344.231,00 |
| 27.03.2026 | 37,04 | 38,22 | 36,01 | 36,16 | -4,67% | 497.922,00 |
| 26.03.2026 | 37,43 | 38,71 | 35,93 | 37,93 | 2,29% | 273.830,00 |
| 25.03.2026 | 34,95 | 38,20 | 34,95 | 37,08 | 6,83% | 285.593,00 |
| 24.03.2026 | 35,81 | 36,18 | 33,65 | 34,71 | -4,72% | 259.578,00 |
| 23.03.2026 | 36,99 | 38,29 | 35,64 | 36,43 | 0,11% | 346.679,00 |
| 20.03.2026 | 35,45 | 37,41 | 34,81 | 36,39 | 2,54% | 339.158,00 |
| 19.03.2026 | 34,16 | 36,17 | 33,20 | 35,49 | 3,17% | 218.953,00 |
| 18.03.2026 | 35,66 | 36,42 | 34,02 | 34,40 | -4,02% | 295.983,00 |
| 17.03.2026 | 37,17 | 37,74 | 34,35 | 35,84 | -3,58% | 243.661,00 |
| 16.03.2026 | 37,65 | 39,03 | 36,59 | 37,17 | -0,40% | 362.383,00 |
| 13.03.2026 | 36,68 | 37,95 | 36,21 | 37,32 | 1,74% | 320.341,00 |
| 12.03.2026 | 37,63 | 37,87 | 34,63 | 36,68 | -4,43% | 202.265,00 |
| 11.03.2026 | 37,63 | 39,00 | 37,63 | 38,38 | 0,79% | 186.420,00 |
| 10.03.2026 | 37,63 | 39,17 | 37,60 | 38,08 | 1,47% | 255.408,00 |
| 09.03.2026 | 35,58 | 38,06 | 35,58 | 37,53 | 4,45% | 318.204,00 |
| 06.03.2026 | 32,85 | 36,23 | 32,77 | 35,93 | 3,96% | 310.437,00 |
| 05.03.2026 | 34,13 | 34,87 | 32,72 | 34,56 | -0,03% | 611.706,00 |
| 04.03.2026 | 34,19 | 35,93 | 33,61 | 34,57 | 1,41% | 207.720,00 |
| 03.03.2026 | 33,92 | 34,77 | 32,61 | 34,09 | 0,50% | 219.397,00 |
| 02.03.2026 | 32,89 | 35,10 | 32,57 | 33,92 | -7,17% | 274.179,00 |
| 27.02.2026 | 37,25 | 38,32 | 36,24 | 36,54 | -3,84% | 181.927,00 |
| 26.02.2026 | 38,06 | 38,37 | 36,74 | 38,00 | -0,08% | 138.646,00 |
| 25.02.2026 | 37,60 | 39,32 | 37,00 | 38,03 | 1,90% | 195.896,00 |
| 24.02.2026 | 36,99 | 38,84 | 36,11 | 37,32 | 3,38% | 288.576,00 |
| 23.02.2026 | 34,99 | 38,12 | 34,72 | 36,10 | 1,72% | 102.897,00 |
| 20.02.2026 | 37,12 | 37,50 | 35,46 | 35,49 | -4,95% | 145.516,00 |
| 19.02.2026 | 37,43 | 38,18 | 36,65 | 37,34 | -1,03% | 181.423,00 |
| 18.02.2026 | 37,64 | 38,91 | 36,95 | 37,73 | -0,79% | 104.473,00 |
| 17.02.2026 | 37,53 | 38,51 | 37,24 | 38,03 | 1,36% | 117.368,00 |
| 13.02.2026 | 37,64 | 39,87 | 37,02 | 37,52 | -0,32% | 332.890,00 |
| 12.02.2026 | 36,30 | 38,86 | 36,07 | 37,64 | 3,04% | 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 | -7,12% | 332.534,00 |
| 03.02.2026 | 44,42 | 44,88 | 42,69 | 44,48 | 1,90% | 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 | 2,40% | 664.368,00 |
| 21.01.2026 | 40,04 | 41,50 | 39,11 | 40,79 | 1,95% | 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 |