Sionna Therapeutics, Inc. SION
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,91-0,19 (-3,73 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,91 | -3,73 % | $5,19 | $5,19 | $4,86 | 1,16M |
| 2026-10-01 | $5,10 | -3,04 % | $5,26 | $5,33 | $5,03 | 1,06M |
| 2026-09-30 | $5,26 | +2,14 % | $5,19 | $5,34 | $5,02 | 1,16M |
| 2026-09-29 | $5,15 | +0,59 % | $5,15 | $5,19 | $5,03 | 797,50K |
| 2026-09-28 | $5,12 | -2,10 % | $5,17 | $5,25 | $5,05 | 775,60K |
| 2026-09-25 | $5,23 | 0,00 % | $5,28 | $5,30 | $5,09 | 1,40M |
| 2026-09-24 | $5,23 | -5,08 % | $5,50 | $5,59 | $5,15 | 1,25M |
| 2026-09-23 | $5,51 | -8,47 % | $6,03 | $6,12 | $5,32 | 1,67M |
| 2026-09-22 | $6,02 | +0,33 % | $5,99 | $6,17 | $5,84 | 1,69M |
| 2026-09-21 | $6,00 | +0,67 % | $6,00 | $6,13 | $5,70 | 2,52M |
| 2026-09-18 | $5,96 | -16,99 % | $7,12 | $7,19 | $5,90 | 3,70M |
| 2026-09-17 | $7,18 | +1,99 % | $7,27 | $7,73 | $7,15 | 1,48M |
| 2026-09-16 | $7,04 | +2,33 % | $6,95 | $7,37 | $6,91 | 1,97M |
| 2026-09-15 | $6,88 | -16,71 % | $7,87 | $8,00 | $6,85 | 2,46M |
| 2026-09-14 | $8,26 | +5,22 % | $7,84 | $8,53 | $7,84 | 1,21M |
| 2026-09-11 | $7,85 | +3,02 % | $7,79 | $8,03 | $7,47 | 1,21M |
| 2026-09-10 | $7,62 | +1,87 % | $7,40 | $7,75 | $7,12 | 1,22M |
| 2026-09-09 | $7,48 | +2,47 % | $7,27 | $7,55 | $7,17 | 766,10K |
| 2026-09-08 | $7,30 | +1,67 % | $7,13 | $7,55 | $6,89 | 884,70K |
| 2026-09-04 | $7,18 | +6,37 % | $6,68 | $7,22 | $6,62 | 921,80K |
| 2026-09-03 | $6,75 | -7,66 % | $7,31 | $7,56 | $6,70 | 1,24M |
| 2026-09-02 | $7,31 | +13,16 % | $6,63 | $7,35 | $6,27 | 1,59M |
| 2026-09-01 | $6,46 | +7,13 % | $5,95 | $6,48 | $5,93 | 1,40M |
| 2026-08-31 | $6,03 | +2,73 % | $5,87 | $6,08 | $5,75 | 1,38M |
| 2026-08-28 | $5,87 | -3,14 % | $5,97 | $6,06 | $5,82 | 783,10K |
| 2026-08-27 | $6,06 | -1,78 % | $6,14 | $6,25 | $5,97 | 773,90K |
| 2026-08-26 | $6,17 | -1,28 % | $6,20 | $6,29 | $6,02 | 923,80K |
| 2026-08-25 | $6,25 | +11,81 % | $5,60 | $6,30 | $5,58 | 1,97M |
| 2026-08-24 | $5,59 | +5,67 % | $5,29 | $5,61 | $5,21 | 1,77M |
| 2026-08-21 | $5,29 | -4,17 % | $5,54 | $5,72 | $5,27 | 1,94M |
| 2026-08-20 | $5,52 | -11,68 % | $6,27 | $6,27 | $5,51 | 1,75M |
| 2026-08-19 | $6,25 | +5,22 % | $6,09 | $6,28 | $5,88 | 1,87M |
| 2026-08-18 | $5,94 | +0,51 % | $5,75 | $5,98 | $5,60 | 2,06M |
| 2026-08-17 | $5,91 | -8,51 % | $6,47 | $6,80 | $5,82 | 2,99M |
| 2026-08-14 | $6,46 | -1,22 % | $6,24 | $6,66 | $6,15 | 2,88M |
| 2026-08-13 | $6,54 | +4,64 % | $6,29 | $6,75 | $6,05 | 5,49M |
| 2026-08-12 | $6,25 | +22,55 % | $4,99 | $6,40 | $4,97 | 9,44M |
| 2026-08-11 | $5,10 | +13,33 % | $4,51 | $5,49 | $4,49 | 14,93M |
| 2026-08-10 | $4,50 | -91,18 % | $4,85 | $5,00 | $4,01 | 38,64M |
| 2026-08-07 | $51,04 | +2,88 % | $50,86 | $54,97 | $49,30 | 747,50K |
| 2026-08-06 | $49,61 | +4,80 % | $47,11 | $50,80 | $47,08 | 778,30K |
| 2026-08-05 | $47,34 | -5,21 % | $50,20 | $51,91 | $46,92 | 757,70K |
| 2026-08-04 | $49,94 | +1,38 % | $50,16 | $51,73 | $48,52 | 913,10K |
| 2026-08-03 | $49,26 | +4,52 % | $46,86 | $49,49 | $45,57 | 509,00K |
| 2026-07-31 | $47,13 | +0,75 % | $46,68 | $47,62 | $44,27 | 392,30K |
| 2026-07-30 | $46,78 | +4,40 % | $44,69 | $47,28 | $44,64 | 353,20K |
| 2026-07-29 | $44,81 | -3,74 % | $46,81 | $46,84 | $44,63 | 368,30K |
| 2026-07-28 | $46,55 | +2,58 % | $45,41 | $46,69 | $44,11 | 320,20K |
| 2026-07-27 | $45,38 | -0,70 % | $46,03 | $47,89 | $45,10 | 403,80K |
| 2026-07-24 | $45,70 | +3,72 % | $44,31 | $46,40 | $43,41 | 654,80K |
| 2026-07-23 | $44,06 | -2,15 % | $44,39 | $46,45 | $43,84 | 811,10K |
| 2026-07-22 | $45,03 | -4,62 % | $46,92 | $47,71 | $44,23 | 562,90K |
| 2026-07-21 | $47,21 | +3,33 % | $45,24 | $48,00 | $45,24 | 598,10K |
| 2026-07-20 | $45,69 | -7,53 % | $50,20 | $51,56 | $44,78 | 816,40K |
| 2026-07-17 | $49,41 | +9,10 % | $44,72 | $51,00 | $43,12 | 1,14M |
| 2026-07-16 | $45,29 | +2,05 % | $44,17 | $48,22 | $43,47 | 1,10M |
| 2026-07-15 | $44,38 | +4,20 % | $42,33 | $45,37 | $41,69 | 522,00K |
| 2026-07-14 | $42,59 | -3,09 % | $44,24 | $45,01 | $42,39 | 276,00K |
| 2026-07-13 | $43,95 | -2,96 % | $45,40 | $45,49 | $42,73 | 415,30K |
| 2026-07-10 | $45,29 | +0,78 % | $44,90 | $45,41 | $42,24 | 371,00K |
| 2026-07-09 | $44,94 | +2,14 % | $44,00 | $45,91 | $43,65 | 755,20K |
| 2026-07-08 | $44,00 | -2,07 % | $44,48 | $46,98 | $43,29 | 573,80K |
| 2026-07-07 | $44,93 | +4,20 % | $43,67 | $46,64 | $43,00 | 664,40K |
| 2026-07-06 | $43,12 | -1,98 % | $44,01 | $44,38 | $42,39 | 255,80K |
| 2026-07-02 | $43,99 | +5,64 % | $42,05 | $44,18 | $41,16 | 328,70K |
| 2026-07-01 | $41,64 | -5,34 % | $43,63 | $44,28 | $40,92 | 438,30K |
| 2026-06-30 | $43,99 | +2,37 % | $43,33 | $45,00 | $42,40 | 682,80K |
| 2026-06-29 | $42,97 | +1,87 % | $42,29 | $43,48 | $41,72 | 320,00K |
| 2026-06-26 | $42,18 | -1,38 % | $42,56 | $44,03 | $40,69 | 1,02M |
| 2026-06-25 | $42,77 | +4,09 % | $41,09 | $44,30 | $40,44 | 475,60K |
| 2026-06-24 | $41,09 | +3,06 % | $39,81 | $41,28 | $39,18 | 546,70K |
| 2026-06-23 | $39,87 | +2,68 % | $38,40 | $42,31 | $37,28 | 540,40K |
| 2026-06-22 | $38,83 | +4,10 % | $37,89 | $40,01 | $37,87 | 416,40K |
| 2026-06-18 | $37,30 | +1,55 % | $38,28 | $38,56 | $36,63 | 736,80K |
| 2026-06-17 | $36,73 | +5,70 % | $34,81 | $37,11 | $33,99 | 406,70K |
| 2026-06-16 | $34,75 | -3,47 % | $36,01 | $36,21 | $34,42 | 375,10K |
| 2026-06-15 | $36,00 | +0,22 % | $36,54 | $37,82 | $35,53 | 278,60K |
| 2026-06-12 | $35,92 | -0,36 % | $36,05 | $37,17 | $35,50 | 189,60K |
| 2026-06-11 | $36,05 | +5,94 % | $34,20 | $36,84 | $33,72 | 399,00K |
| 2026-06-10 | $34,03 | +1,01 % | $33,44 | $35,29 | $32,83 | 316,90K |
| 2026-06-09 | $33,69 | +0,54 % | $34,37 | $35,26 | $32,33 | 320,20K |
| 2026-06-08 | $33,51 | -5,26 % | $35,29 | $35,44 | $32,26 | 423,80K |
| 2026-06-05 | $35,37 | -6,38 % | $37,55 | $37,95 | $35,25 | 461,30K |
| 2026-06-04 | $37,78 | +2,94 % | $36,98 | $39,33 | $36,61 | 362,90K |
| 2026-06-03 | $36,70 | +0,60 % | $36,50 | $37,37 | $35,66 | 319,30K |
| 2026-06-02 | $36,48 | -10,81 % | $40,22 | $41,90 | $36,46 | 537,80K |
| 2026-06-01 | $40,90 | -4,48 % | $41,87 | $42,07 | $38,92 | 400,10K |
| 2026-05-29 | $42,82 | +0,05 % | $42,96 | $43,77 | $42,15 | 645,30K |
| 2026-05-28 | $42,80 | -1,45 % | $43,43 | $44,61 | $42,39 | 416,00K |
| 2026-05-27 | $43,43 | +1,28 % | $43,46 | $44,49 | $42,95 | 185,50K |