0,540$
-90,61%
Echtzeit-Aktienkurs Solid Biosciences
Bid:
Ask:
Aktienkurse zur Solid Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 4,22 | 4,35 | 3,94 | 4,23 | -1,86% | 968.488,00 |
| 02.05.2025 | 3,69 | 4,34 | 3,67 | 4,31 | 18,08% | 2.452.288,00 |
| 01.05.2025 | 3,31 | 3,70 | 3,22 | 3,65 | 10,27% | 1.462.791,00 |
| 30.04.2025 | 3,05 | 3,34 | 3,01 | 3,31 | 8,52% | 985.970,00 |
| 29.04.2025 | 3,21 | 3,27 | 3,04 | 3,05 | -5,57% | 733.314,00 |
| 28.04.2025 | 3,30 | 3,44 | 3,21 | 3,23 | -2,12% | 675.227,00 |
| 25.04.2025 | 3,63 | 3,63 | 3,27 | 3,30 | -10,08% | 1.024.156,00 |
| 24.04.2025 | 3,54 | 3,70 | 3,48 | 3,67 | 3,09% | 863.964,00 |
| 23.04.2025 | 3,59 | 3,75 | 3,39 | 3,56 | 3,79% | 1.545.045,00 |
| 22.04.2025 | 3,06 | 3,55 | 3,05 | 3,43 | 13,20% | 2.684.877,00 |
| 21.04.2025 | 2,53 | 3,09 | 2,51 | 3,03 | 18,82% | 3.335.565,00 |
| 17.04.2025 | 2,53 | 2,61 | 2,45 | 2,55 | 1,19% | 1.542.016,00 |
| 16.04.2025 | 2,67 | 2,72 | 2,45 | 2,52 | -6,67% | 973.766,00 |
| 15.04.2025 | 2,78 | 2,81 | 2,61 | 2,70 | -0,37% | 1.291.799,00 |
| 14.04.2025 | 2,79 | 2,88 | 2,69 | 2,71 | 0,37% | 748.495,00 |
| 11.04.2025 | 2,65 | 2,79 | 2,59 | 2,70 | 1,12% | 566.026,00 |
| 10.04.2025 | 2,79 | 2,79 | 2,58 | 2,67 | -2,55% | 793.402,00 |
| 09.04.2025 | 2,60 | 2,87 | 2,48 | 2,74 | 2,62% | 1.654.587,00 |
| 08.04.2025 | 3,07 | 3,12 | 2,61 | 2,67 | -9,18% | 1.227.760,00 |
| 07.04.2025 | 3,00 | 3,26 | 2,77 | 2,94 | -5,62% | 1.154.602,00 |
| 04.04.2025 | 3,34 | 3,40 | 3,06 | 3,12 | -8,52% | 1.605.282,00 |
| 03.04.2025 | 3,36 | 3,50 | 3,32 | 3,41 | -7,72% | 758.288,00 |
| 02.04.2025 | 3,32 | 3,76 | 3,21 | 3,69 | 7,11% | 1.792.839,00 |
| 01.04.2025 | 3,76 | 3,77 | 3,43 | 3,45 | -6,89% | 1.863.391,00 |
| 31.03.2025 | 3,91 | 4,05 | 3,50 | 3,70 | -14,35% | 2.116.209,00 |
| 28.03.2025 | 4,37 | 4,44 | 4,22 | 4,32 | -1,14% | 496.967,00 |
| 27.03.2025 | 4,23 | 4,41 | 4,12 | 4,37 | 2,58% | 881.641,00 |
| 26.03.2025 | 4,46 | 4,48 | 4,18 | 4,26 | -5,12% | 807.115,00 |
| 25.03.2025 | 4,79 | 4,86 | 4,45 | 4,49 | -6,07% | 741.433,00 |
| 24.03.2025 | 4,62 | 4,80 | 4,62 | 4,78 | 3,91% | 1.157.883,00 |
| 21.03.2025 | 4,65 | 4,72 | 4,50 | 4,60 | -2,13% | 1.038.522,00 |
| 20.03.2025 | 4,82 | 4,95 | 4,62 | 4,70 | -2,49% | 955.255,00 |
| 19.03.2025 | 4,90 | 4,95 | 4,58 | 4,82 | -2,23% | 1.249.989,00 |
| 18.03.2025 | 5,31 | 5,46 | 4,89 | 4,93 | -8,02% | 1.837.083,00 |
| 17.03.2025 | 5,02 | 5,39 | 4,90 | 5,36 | 5,30% | 851.678,00 |
| 14.03.2025 | 5,21 | 5,31 | 4,99 | 5,09 | -1,07% | 932.821,00 |
| 13.03.2025 | 5,56 | 5,73 | 5,14 | 5,15 | -10,21% | 1.033.940,00 |
| 12.03.2025 | 5,60 | 5,85 | 5,54 | 5,73 | 2,14% | 1.275.082,00 |
| 11.03.2025 | 4,98 | 5,64 | 4,87 | 5,61 | 10,22% | 1.447.228,00 |
| 10.03.2025 | 5,52 | 5,60 | 4,96 | 5,09 | -6,09% | 1.744.714,00 |
| 07.03.2025 | 5,25 | 5,79 | 5,25 | 5,42 | -1,45% | 1.674.555,00 |
| 06.03.2025 | 5,64 | 5,77 | 5,48 | 5,50 | -4,51% | 717.480,00 |
| 05.03.2025 | 5,29 | 5,77 | 5,22 | 5,76 | 8,47% | 1.099.957,00 |
| 04.03.2025 | 4,97 | 5,38 | 4,70 | 5,31 | 3,71% | 1.310.665,00 |
| 03.03.2025 | 5,62 | 5,69 | 5,07 | 5,12 | -8,41% | 1.273.629,00 |
| 28.02.2025 | 5,22 | 5,61 | 5,15 | 5,59 | 4,88% | 1.096.932,00 |
| 27.02.2025 | 5,29 | 5,89 | 5,25 | 5,33 | 0,76% | 1.086.299,00 |
| 26.02.2025 | 5,26 | 5,50 | 5,15 | 5,29 | 0,00% | 889.403,00 |
| 25.02.2025 | 5,38 | 5,57 | 5,11 | 5,29 | -5,20% | 1.694.682,00 |
| 24.02.2025 | 6,02 | 6,02 | 5,54 | 5,58 | -3,46% | 1.286.117,00 |
| 21.02.2025 | 6,13 | 6,15 | 5,50 | 5,78 | -3,67% | 2.189.712,00 |
| 20.02.2025 | 6,50 | 6,50 | 5,65 | 6,00 | -7,26% | 4.411.500,00 |
| 19.02.2025 | 5,45 | 6,95 | 5,32 | 6,47 | 22,08% | 15.285.713,00 |
| 18.02.2025 | 6,68 | 7,20 | 5,04 | 5,30 | 31,51% | 71.207.587,00 |
| 14.02.2025 | 3,96 | 4,25 | 3,92 | 4,03 | 2,28% | 1.009.774,00 |
| 13.02.2025 | 3,59 | 4,08 | 3,53 | 3,94 | 11,61% | 1.162.545,00 |
| 12.02.2025 | 3,27 | 3,74 | 3,27 | 3,53 | 6,97% | 1.025.621,00 |
| 11.02.2025 | 3,45 | 3,45 | 3,15 | 3,30 | -4,07% | 1.025.055,00 |
| 10.02.2025 | 3,63 | 3,97 | 3,27 | 3,44 | 19,44% | 4.602.522,00 |
| 07.02.2025 | 3,13 | 3,20 | 2,88 | 2,88 | -7,99% | 767.130,00 |
| 06.02.2025 | 3,07 | 3,26 | 3,04 | 3,13 | 2,96% | 339.282,00 |
| 05.02.2025 | 3,04 | 3,20 | 3,01 | 3,04 | 0,00% | 555.051,00 |
| 04.02.2025 | 3,13 | 3,27 | 2,98 | 3,04 | -3,49% | 450.950,00 |
| 03.02.2025 | 3,08 | 3,23 | 3,02 | 3,15 | -0,94% | 308.477,00 |
| 31.01.2025 | 3,35 | 3,36 | 3,16 | 3,18 | -4,22% | 359.476,00 |
| 30.01.2025 | 3,35 | 3,48 | 3,21 | 3,32 | -0,30% | 335.403,00 |
| 29.01.2025 | 3,27 | 3,38 | 3,19 | 3,33 | 1,52% | 703.608,00 |
| 28.01.2025 | 3,11 | 3,29 | 2,92 | 3,28 | 4,46% | 437.734,00 |
| 27.01.2025 | 3,17 | 3,34 | 3,07 | 3,14 | -2,18% | 335.774,00 |
| 24.01.2025 | 3,00 | 3,28 | 2,97 | 3,21 | 7,00% | 640.573,00 |
| 23.01.2025 | 3,09 | 3,12 | 2,98 | 3,00 | -3,85% | 614.532,00 |
| 22.01.2025 | 3,25 | 3,29 | 3,10 | 3,12 | -4,29% | 461.902,00 |
| 21.01.2025 | 3,39 | 3,39 | 3,08 | 3,26 | -0,31% | 1.005.230,00 |
| 17.01.2025 | 3,26 | 3,32 | 3,20 | 3,27 | 0,62% | 495.108,00 |
| 16.01.2025 | 3,15 | 3,28 | 3,09 | 3,25 | 3,50% | 504.632,00 |
| 15.01.2025 | 3,24 | 3,26 | 3,05 | 3,14 | 1,62% | 539.548,00 |
| 14.01.2025 | 3,35 | 3,36 | 3,03 | 3,09 | -6,65% | 379.179,00 |
| 13.01.2025 | 3,52 | 3,57 | 3,28 | 3,31 | -10,05% | 554.358,00 |
| 10.01.2025 | 3,75 | 3,94 | 3,42 | 3,68 | -8,68% | 966.093,00 |
| 08.01.2025 | 4,49 | 4,59 | 3,94 | 4,03 | 2,81% | 2.482.914,00 |
| 07.01.2025 | 4,10 | 4,27 | 3,91 | 3,92 | -4,39% | 824.697,00 |
| 06.01.2025 | 4,31 | 4,36 | 4,09 | 4,10 | -0,97% | 378.341,00 |
| 03.01.2025 | 3,94 | 4,24 | 3,92 | 4,14 | 6,15% | 285.626,00 |
| 02.01.2025 | 4,04 | 4,18 | 3,90 | 3,90 | -2,50% | 224.609,00 |
| 31.12.2024 | 4,11 | 4,28 | 3,85 | 4,00 | -1,72% | 258.184,00 |
| 30.12.2024 | 4,24 | 4,24 | 4,02 | 4,07 | -4,01% | 177.055,00 |
| 27.12.2024 | 4,33 | 4,43 | 4,20 | 4,24 | -2,97% | 466.972,00 |
| 26.12.2024 | 4,14 | 4,37 | 4,04 | 4,37 | 4,55% | 512.413,00 |
| 24.12.2024 | 4,19 | 4,25 | 4,07 | 4,18 | 1,95% | 282.016,00 |
| 23.12.2024 | 4,20 | 4,21 | 3,99 | 4,10 | -1,44% | 610.002,00 |
| 20.12.2024 | 3,95 | 4,33 | 3,90 | 4,16 | 3,74% | 904.254,00 |
| 19.12.2024 | 4,13 | 4,16 | 3,93 | 4,01 | -0,50% | 190.211,00 |
| 18.12.2024 | 4,46 | 4,53 | 4,00 | 4,03 | -9,64% | 272.057,00 |
| 17.12.2024 | 4,65 | 4,74 | 4,36 | 4,46 | -3,04% | 398.748,00 |
| 16.12.2024 | 4,90 | 4,94 | 4,60 | 4,60 | -6,31% | 324.701,00 |
| 13.12.2024 | 4,90 | 4,97 | 4,67 | 4,91 | 4,91% | 467.509,00 |
| 12.12.2024 | 5,04 | 5,10 | 4,67 | 4,68 | -6,59% | 228.098,00 |
| 11.12.2024 | 5,13 | 5,13 | 4,78 | 5,01 | -0,79% | 186.672,00 |
| 10.12.2024 | 5,13 | 5,19 | 5,01 | 5,05 | -1,17% | 193.320,00 |
| 09.12.2024 | 5,11 | 5,40 | 5,02 | 5,11 | 1,19% | 212.283,00 |