46,990$
0,75%
Echtzeit-Aktienkurs Sionna Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Sionna Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 44,69 | 47,28 | 44,64 | 46,64 | 4,08% | 353.248,00 |
| 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 |
| 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 |