Solid Biosciences Inc. SLDB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,85-0,13 (-1,86 %)
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 | $6,85 | -1,86 % | $7,26 | $7,26 | $6,78 | 1,20M |
| 2026-10-01 | $6,98 | -3,46 % | $7,14 | $7,24 | $6,91 | 1,58M |
| 2026-09-30 | $7,23 | +0,98 % | $7,24 | $7,54 | $7,16 | 1,71M |
| 2026-09-29 | $7,16 | -1,65 % | $7,26 | $7,32 | $6,90 | 1,39M |
| 2026-09-28 | $7,28 | -0,14 % | $7,14 | $7,34 | $7,09 | 1,41M |
| 2026-09-25 | $7,29 | -2,54 % | $7,53 | $7,54 | $7,15 | 1,42M |
| 2026-09-24 | $7,48 | -6,73 % | $7,95 | $8,00 | $7,35 | 1,35M |
| 2026-09-23 | $8,02 | -10,09 % | $8,89 | $8,91 | $8,00 | 1,09M |
| 2026-09-22 | $8,92 | +4,45 % | $8,67 | $8,95 | $8,56 | 1,31M |
| 2026-09-21 | $8,54 | -4,15 % | $9,03 | $9,03 | $8,52 | 1,17M |
| 2026-09-18 | $8,91 | +0,45 % | $8,87 | $8,97 | $8,64 | 4,09M |
| 2026-09-17 | $8,87 | +1,72 % | $8,94 | $8,97 | $8,60 | 1,19M |
| 2026-09-16 | $8,72 | +4,18 % | $8,62 | $8,76 | $8,27 | 2,26M |
| 2026-09-15 | $8,37 | -4,23 % | $8,69 | $8,69 | $8,16 | 1,51M |
| 2026-09-14 | $8,74 | +0,46 % | $8,82 | $9,11 | $8,71 | 1,03M |
| 2026-09-11 | $8,70 | -4,08 % | $9,20 | $9,36 | $8,65 | 1,11M |
| 2026-09-10 | $9,07 | -4,93 % | $9,36 | $9,36 | $9,01 | 855,90K |
| 2026-09-09 | $9,54 | -3,93 % | $9,77 | $9,95 | $9,53 | 646,10K |
| 2026-09-08 | $9,93 | -3,12 % | $10,00 | $10,09 | $9,58 | 742,40K |
| 2026-09-04 | $10,25 | -1,63 % | $10,20 | $10,48 | $10,20 | 495,30K |
| 2026-09-03 | $10,42 | +1,31 % | $10,30 | $10,46 | $10,05 | 728,40K |
| 2026-09-02 | $10,28 | +4,10 % | $9,92 | $10,44 | $9,75 | 894,30K |
| 2026-09-01 | $9,88 | +3,13 % | $9,44 | $9,95 | $9,37 | 803,00K |
| 2026-08-31 | $9,58 | -1,94 % | $9,73 | $9,73 | $9,37 | 686,60K |
| 2026-08-28 | $9,77 | -3,55 % | $10,02 | $10,10 | $9,72 | 621,50K |
| 2026-08-27 | $10,13 | +4,22 % | $10,03 | $10,27 | $9,89 | 988,90K |
| 2026-08-26 | $9,72 | -1,72 % | $9,84 | $9,85 | $9,60 | 594,10K |
| 2026-08-25 | $9,89 | +7,97 % | $9,33 | $9,90 | $9,33 | 1,26M |
| 2026-08-24 | $9,16 | -1,51 % | $9,28 | $9,28 | $8,86 | 1,11M |
| 2026-08-21 | $9,30 | +2,20 % | $9,34 | $9,66 | $9,23 | 790,40K |
| 2026-08-20 | $9,10 | -6,57 % | $9,51 | $9,57 | $8,81 | 1,08M |
| 2026-08-19 | $9,74 | +7,27 % | $9,42 | $9,87 | $9,29 | 1,24M |
| 2026-08-18 | $9,08 | -0,22 % | $8,99 | $9,14 | $8,84 | 536,30K |
| 2026-08-17 | $9,10 | -1,09 % | $9,05 | $9,16 | $8,90 | 694,20K |
| 2026-08-14 | $9,20 | +1,32 % | $9,09 | $9,35 | $8,73 | 759,30K |
| 2026-08-13 | $9,08 | +0,17 % | $9,14 | $9,26 | $8,93 | 828,30K |
| 2026-08-12 | $9,06 | +2,43 % | $8,93 | $9,15 | $8,86 | 744,80K |
| 2026-08-11 | $8,85 | +3,39 % | $8,74 | $8,89 | $8,50 | 900,40K |
| 2026-08-10 | $8,56 | +2,03 % | $8,40 | $8,70 | $8,29 | 1,01M |
| 2026-08-07 | $8,39 | -3,67 % | $8,53 | $8,92 | $8,29 | 1,05M |
| 2026-08-06 | $8,71 | -0,23 % | $8,76 | $9,11 | $8,70 | 577,30K |
| 2026-08-05 | $8,73 | +1,28 % | $8,84 | $8,96 | $8,60 | 876,40K |
| 2026-08-04 | $8,62 | +7,48 % | $8,21 | $8,71 | $8,20 | 921,20K |
| 2026-08-03 | $8,02 | -0,50 % | $7,93 | $8,12 | $7,75 | 905,50K |
| 2026-07-31 | $8,06 | -5,06 % | $8,48 | $8,63 | $8,00 | 1,06M |
| 2026-07-30 | $8,49 | +5,60 % | $8,13 | $8,51 | $8,05 | 846,00K |
| 2026-07-29 | $8,04 | +0,88 % | $7,96 | $8,38 | $7,86 | 905,00K |
| 2026-07-28 | $7,97 | +1,01 % | $7,89 | $8,03 | $7,65 | 1,24M |
| 2026-07-27 | $7,89 | +0,77 % | $8,01 | $8,40 | $7,86 | 1,22M |
| 2026-07-24 | $7,83 | -1,88 % | $8,07 | $8,09 | $7,70 | 1,09M |
| 2026-07-23 | $7,98 | -1,48 % | $8,00 | $8,14 | $7,80 | 957,30K |
| 2026-07-22 | $8,10 | -4,26 % | $8,39 | $8,43 | $8,07 | 964,90K |
| 2026-07-21 | $8,46 | +0,12 % | $8,43 | $8,58 | $8,27 | 989,90K |
| 2026-07-20 | $8,45 | -3,10 % | $8,78 | $9,01 | $8,41 | 1,00M |
| 2026-07-17 | $8,72 | -3,65 % | $8,78 | $9,02 | $8,62 | 1,49M |
| 2026-07-16 | $9,05 | -5,93 % | $9,42 | $9,44 | $8,87 | 1,01M |
| 2026-07-15 | $9,62 | -0,10 % | $9,59 | $9,79 | $9,34 | 951,10K |
| 2026-07-14 | $9,63 | -0,93 % | $9,79 | $9,94 | $9,60 | 907,90K |
| 2026-07-13 | $9,72 | -6,72 % | $10,19 | $10,25 | $9,46 | 1,19M |
| 2026-07-10 | $10,42 | -6,46 % | $11,11 | $11,11 | $9,91 | 1,47M |
| 2026-07-09 | $11,14 | +1,27 % | $10,97 | $11,17 | $10,89 | 1,02M |
| 2026-07-08 | $11,00 | -1,35 % | $10,86 | $11,34 | $10,63 | 1,38M |
| 2026-07-07 | $11,15 | +0,72 % | $11,07 | $11,33 | $10,54 | 1,42M |
| 2026-07-06 | $11,07 | +2,12 % | $10,81 | $11,45 | $10,69 | 2,85M |
| 2026-07-02 | $10,84 | +6,27 % | $10,38 | $10,88 | $10,24 | 2,63M |
| 2026-07-01 | $10,20 | +2,10 % | $10,04 | $10,21 | $9,76 | 2,14M |
| 2026-06-30 | $9,99 | +5,49 % | $9,50 | $10,41 | $9,38 | 2,37M |
| 2026-06-29 | $9,47 | +1,94 % | $9,26 | $9,52 | $9,13 | 1,79M |
| 2026-06-26 | $9,29 | +4,85 % | $8,69 | $9,50 | $8,69 | 6,30M |
| 2026-06-25 | $8,86 | -4,22 % | $9,25 | $9,78 | $8,84 | 1,60M |
| 2026-06-24 | $9,25 | +5,23 % | $8,84 | $9,30 | $8,69 | 3,77M |
| 2026-06-23 | $8,79 | +5,90 % | $8,19 | $9,19 | $8,13 | 3,14M |
| 2026-06-22 | $8,30 | -0,36 % | $8,50 | $8,65 | $8,10 | 1,96M |
| 2026-06-18 | $8,33 | +13,95 % | $7,58 | $8,42 | $7,49 | 14,77M |
| 2026-06-17 | $7,31 | +3,39 % | $7,11 | $7,59 | $7,09 | 3,41M |
| 2026-06-16 | $7,07 | -3,94 % | $7,30 | $7,43 | $6,95 | 1,29M |
| 2026-06-15 | $7,36 | +3,08 % | $7,27 | $7,48 | $7,11 | 2,06M |
| 2026-06-12 | $7,14 | -1,11 % | $7,26 | $7,45 | $7,11 | 1,66M |
| 2026-06-11 | $7,22 | +9,23 % | $6,73 | $7,29 | $6,51 | 2,90M |
| 2026-06-10 | $6,61 | +0,61 % | $6,55 | $6,87 | $6,43 | 1,14M |
| 2026-06-09 | $6,57 | +2,50 % | $6,49 | $6,78 | $6,34 | 957,70K |
| 2026-06-08 | $6,41 | -4,33 % | $6,74 | $6,84 | $6,39 | 862,80K |
| 2026-06-05 | $6,70 | -7,46 % | $7,17 | $7,20 | $6,63 | 701,80K |
| 2026-06-04 | $7,24 | +5,69 % | $6,87 | $7,50 | $6,87 | 1,01M |
| 2026-06-03 | $6,85 | +4,10 % | $6,86 | $7,00 | $6,70 | 998,50K |
| 2026-06-02 | $6,58 | -8,48 % | $7,06 | $7,14 | $6,56 | 1,58M |
| 2026-06-01 | $7,19 | -2,04 % | $7,27 | $7,35 | $6,96 | 771,00K |
| 2026-05-29 | $7,34 | +3,82 % | $7,11 | $7,45 | $7,02 | 1,27M |
| 2026-05-28 | $7,07 | +0,71 % | $7,02 | $7,18 | $6,85 | 727,90K |
| 2026-05-27 | $7,02 | +2,03 % | $6,79 | $7,14 | $6,76 | 868,10K |