6,500$
9,70%
Echtzeit-Aktienkurs Solid Biosciences
Bid:
Ask:
Aktienkurse zur Solid Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,98 | 6,52 | 5,86 | 6,39 | 7,85% | 457.909,00 |
| 19.10.2026 | 5,55 | 6,04 | 5,55 | 5,93 | 6,85% | 214.998,00 |
| 16.10.2026 | 5,69 | 5,72 | 5,49 | 5,55 | 2,31% | 1.229.413,00 |
| 15.10.2026 | 5,42 | 5,42 | 5,42 | 5,42 | -0,82% | 2.000,00 |
| 14.10.2026 | 5,60 | 5,70 | 5,45 | 5,47 | -5,86% | 1.281.109,00 |
| 13.10.2026 | 6,34 | 6,35 | 5,71 | 5,81 | -13,42% | 3.833.269,00 |
| 12.10.2026 | 6,87 | 6,90 | 6,70 | 6,71 | -2,69% | 580.938,00 |
| 09.10.2026 | 6,97 | 7,03 | 6,77 | 6,89 | 1,17% | 829.814,00 |
| 08.10.2026 | 6,76 | 6,88 | 6,64 | 6,81 | -0,66% | 1.055.461,00 |
| 07.10.2026 | 6,85 | 6,97 | 6,79 | 6,86 | -0,80% | 32.261,00 |
| 06.10.2026 | 6,99 | 7,09 | 6,66 | 6,91 | -1,92% | 137.694,00 |
| 05.10.2026 | 6,99 | 7,21 | 6,78 | 7,05 | 2,77% | 84.553,00 |
| 02.10.2026 | 7,26 | 7,26 | 6,79 | 6,86 | -2,00% | 205.095,00 |
| 01.10.2026 | 7,17 | 7,25 | 6,91 | 7,00 | -3,18% | 146.104,00 |
| 30.09.2026 | 7,41 | 7,53 | 7,17 | 7,23 | 0,91% | 154.212,00 |
| 29.09.2026 | 7,26 | 7,32 | 6,90 | 7,16 | -1,51% | 100.507,00 |
| 28.09.2026 | 7,10 | 7,34 | 7,10 | 7,27 | -0,27% | 960.157,00 |
| 25.09.2026 | 7,50 | 7,54 | 7,15 | 7,29 | -2,74% | 1.167.162,00 |
| 24.09.2026 | 8,00 | 8,00 | 7,35 | 7,50 | -6,55% | 179.321,00 |
| 23.09.2026 | 8,80 | 8,89 | 8,00 | 8,02 | -9,99% | 94.502,00 |
| 22.09.2026 | 8,50 | 8,94 | 8,50 | 8,91 | 4,45% | 79.018,00 |
| 21.09.2026 | 8,88 | 8,95 | 8,53 | 8,53 | -4,16% | 60.768,00 |
| 18.09.2026 | 8,84 | 8,92 | 8,64 | 8,90 | 0,39% | 134.892,00 |
| 17.09.2026 | 8,89 | 8,97 | 8,61 | 8,87 | 1,90% | 167.467,00 |
| 16.09.2026 | 8,61 | 8,74 | 8,27 | 8,70 | 4,13% | 173.641,00 |
| 15.09.2026 | 8,60 | 8,64 | 8,16 | 8,36 | -4,35% | 141.305,00 |
| 14.09.2026 | 8,87 | 9,11 | 8,72 | 8,74 | 0,63% | 64.371,00 |
| 11.09.2026 | 9,24 | 9,36 | 8,66 | 8,68 | -4,41% | 84.319,00 |
| 10.09.2026 | 9,33 | 9,36 | 9,01 | 9,08 | -5,22% | 93.809,00 |
| 09.09.2026 | 9,79 | 9,95 | 9,54 | 9,58 | -3,52% | 89.317,00 |
| 08.09.2026 | 10,05 | 10,07 | 9,61 | 9,93 | -3,03% | 83.615,00 |
| 04.09.2026 | 10,35 | 10,46 | 10,21 | 10,24 | -1,63% | 98.729,00 |
| 03.09.2026 | 10,27 | 10,46 | 10,06 | 10,41 | 1,36% | 238.304,00 |
| 02.09.2026 | 10,13 | 10,43 | 9,76 | 10,27 | 4,05% | 267.064,00 |
| 01.09.2026 | 9,46 | 9,94 | 9,38 | 9,87 | 3,03% | 186.386,00 |
| 31.08.2026 | 9,57 | 9,65 | 9,37 | 9,58 | -1,99% | 102.741,00 |
| 28.08.2026 | 9,83 | 10,07 | 9,73 | 9,78 | -3,69% | 212.842,00 |
| 27.08.2026 | 10,00 | 10,27 | 9,90 | 10,15 | 4,75% | 225.614,00 |
| 26.08.2026 | 9,84 | 9,85 | 9,61 | 9,69 | -2,12% | 225.861,00 |
| 25.08.2026 | 9,34 | 9,90 | 9,34 | 9,90 | 7,96% | 352.770,00 |
| 24.08.2026 | 9,22 | 9,22 | 8,88 | 9,17 | -1,56% | 139.579,00 |
| 21.08.2026 | 9,28 | 9,66 | 9,26 | 9,32 | 2,25% | 197.467,00 |
| 20.08.2026 | 9,48 | 9,48 | 8,82 | 9,11 | -6,56% | 284.788,00 |
| 19.08.2026 | 9,39 | 9,87 | 9,37 | 9,75 | 7,14% | 290.894,00 |
| 18.08.2026 | 9,50 | 9,50 | 8,84 | 9,10 | -0,16% | 153.084,00 |
| 17.08.2026 | 9,07 | 9,16 | 8,91 | 9,12 | 17,46% | 103.430,00 |
| 17.03.2026 | 7,46 | 7,99 | 7,34 | 7,76 | 3,74% | 1.615.592,00 |
| 16.03.2026 | 7,45 | 7,79 | 7,44 | 7,48 | 2,33% | 2.320.051,00 |
| 13.03.2026 | 7,79 | 7,84 | 7,16 | 7,31 | -5,19% | 2.041.333,00 |
| 12.03.2026 | 7,45 | 7,92 | 7,25 | 7,71 | -0,06% | 1.580.379,00 |
| 11.03.2026 | 8,00 | 8,09 | 6,60 | 7,72 | -5,68% | 4.260.399,00 |
| 10.03.2026 | 8,12 | 8,72 | 7,83 | 8,18 | 2,00% | 2.428.522,00 |
| 09.03.2026 | 6,90 | 8,20 | 6,88 | 8,02 | 18,81% | 4.926.852,00 |
| 06.03.2026 | 6,25 | 6,78 | 5,78 | 6,75 | 20,32% | 4.788.489,00 |
| 05.03.2026 | 5,94 | 5,99 | 5,52 | 5,61 | -8,63% | 1.139.719,00 |
| 04.03.2026 | 6,04 | 6,27 | 5,92 | 6,14 | 3,02% | 571.697,00 |
| 03.03.2026 | 5,95 | 6,13 | 5,83 | 5,96 | -3,87% | 555.275,00 |
| 02.03.2026 | 6,03 | 6,23 | 5,96 | 6,20 | -0,16% | 609.370,00 |
| 27.02.2026 | 6,18 | 6,55 | 6,06 | 6,21 | -1,27% | 908.240,00 |
| 26.02.2026 | 6,25 | 6,32 | 5,95 | 6,29 | -0,32% | 755.624,00 |
| 25.02.2026 | 6,18 | 6,50 | 6,17 | 6,31 | 2,10% | 1.070.827,00 |
| 24.02.2026 | 5,91 | 6,32 | 5,91 | 6,18 | 5,28% | 921.224,00 |
| 23.02.2026 | 5,67 | 5,95 | 5,62 | 5,87 | 2,80% | 594.988,00 |
| 20.02.2026 | 5,78 | 5,88 | 5,52 | 5,71 | -2,89% | 675.141,00 |
| 19.02.2026 | 5,81 | 5,99 | 5,57 | 5,88 | -0,68% | 920.965,00 |
| 18.02.2026 | 5,44 | 6,18 | 5,42 | 5,92 | 7,64% | 2.079.173,00 |
| 17.02.2026 | 6,14 | 6,19 | 5,23 | 5,50 | -11,15% | 2.346.797,00 |
| 13.02.2026 | 6,08 | 6,39 | 6,06 | 6,19 | 1,81% | 876.190,00 |
| 12.02.2026 | 6,44 | 6,45 | 6,01 | 6,08 | -5,00% | 1.186.039,00 |
| 11.02.2026 | 6,90 | 6,90 | 6,12 | 6,40 | -7,65% | 1.207.239,00 |
| 10.02.2026 | 6,93 | 7,33 | 6,72 | 6,93 | 1,02% | 1.845.581,00 |
| 09.02.2026 | 6,57 | 6,99 | 5,71 | 6,86 | 5,21% | 1.965.401,00 |
| 06.02.2026 | 6,40 | 6,63 | 6,35 | 6,52 | 4,65% | 1.888.885,00 |
| 05.02.2026 | 6,39 | 6,66 | 6,11 | 6,23 | -4,45% | 1.450.949,00 |
| 04.02.2026 | 6,51 | 6,60 | 6,27 | 6,52 | -0,31% | 1.188.413,00 |
| 03.02.2026 | 6,41 | 6,63 | 6,39 | 6,54 | 1,71% | 1.028.808,00 |
| 02.02.2026 | 6,40 | 6,56 | 6,35 | 6,43 | -0,46% | 1.033.234,00 |
| 30.01.2026 | 6,45 | 6,60 | 6,29 | 6,46 | -2,12% | 834.278,00 |
| 29.01.2026 | 6,51 | 6,73 | 6,49 | 6,60 | 0,76% | 509.033,00 |
| 28.01.2026 | 6,59 | 6,66 | 6,43 | 6,55 | -0,30% | 622.650,00 |
| 27.01.2026 | 6,42 | 6,72 | 6,39 | 6,57 | 1,86% | 484.104,00 |
| 26.01.2026 | 6,50 | 6,63 | 6,35 | 6,45 | -2,27% | 608.034,00 |
| 23.01.2026 | 6,79 | 6,95 | 6,60 | 6,60 | -3,79% | 866.434,00 |
| 22.01.2026 | 6,19 | 6,92 | 6,14 | 6,86 | 11,36% | 2.738.421,00 |
| 21.01.2026 | 5,61 | 6,24 | 5,61 | 6,16 | 9,61% | 1.202.022,00 |
| 20.01.2026 | 5,33 | 5,73 | 5,26 | 5,62 | 2,74% | 566.399,00 |
| 16.01.2026 | 5,64 | 5,75 | 5,41 | 5,47 | -3,36% | 907.614,00 |
| 15.01.2026 | 5,75 | 5,89 | 5,63 | 5,66 | -2,58% | 699.059,00 |
| 14.01.2026 | 5,16 | 5,96 | 5,16 | 5,81 | 12,60% | 1.974.045,00 |
| 13.01.2026 | 5,27 | 5,31 | 5,06 | 5,16 | -1,53% | 1.163.262,00 |
| 12.01.2026 | 5,26 | 5,27 | 4,92 | 5,24 | -0,95% | 2.065.040,00 |
| 09.01.2026 | 5,37 | 5,50 | 5,17 | 5,29 | -0,38% | 656.665,00 |
| 08.01.2026 | 5,60 | 5,60 | 5,23 | 5,31 | -5,35% | 873.961,00 |
| 07.01.2026 | 5,51 | 5,77 | 5,48 | 5,61 | 2,19% | 640.796,00 |
| 06.01.2026 | 5,31 | 5,53 | 5,27 | 5,49 | 3,00% | 1.126.594,00 |
| 05.01.2026 | 5,43 | 5,49 | 5,17 | 5,33 | -2,20% | 1.147.369,00 |
| 02.01.2026 | 5,73 | 5,77 | 5,40 | 5,45 | -3,37% | 1.212.320,00 |
| 31.12.2025 | 5,66 | 5,78 | 5,63 | 5,64 | -1,05% | 1.045.057,00 |
| 30.12.2025 | 5,65 | 5,85 | 5,60 | 5,70 | 0,18% | 790.667,00 |
| 29.12.2025 | 5,73 | 5,82 | 5,61 | 5,69 | -2,57% | 839.478,00 |