SOPHiA GENETICS SA SOPH
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$8,39+0,00 (+0,06 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8,38 | +0,96 % | $8,48 | $8,67 | $8,28 | 471,20K |
| 2026-09-29 | $8,30 | -2,24 % | $8,50 | $8,59 | $8,14 | 314,90K |
| 2026-09-28 | $8,49 | +1,80 % | $8,33 | $8,73 | $8,10 | 547,70K |
| 2026-09-25 | $8,34 | +0,97 % | $8,35 | $8,51 | $8,23 | 516,70K |
| 2026-09-24 | $8,26 | +2,23 % | $8,08 | $8,31 | $7,89 | 426,40K |
| 2026-09-23 | $8,08 | +0,12 % | $8,00 | $8,18 | $7,93 | 563,00K |
| 2026-09-22 | $8,07 | -2,06 % | $8,25 | $8,51 | $8,04 | 570,80K |
| 2026-09-21 | $8,24 | +0,61 % | $8,33 | $8,33 | $7,92 | 430,10K |
| 2026-09-18 | $8,19 | -3,99 % | $8,55 | $8,70 | $8,12 | 964,70K |
| 2026-09-17 | $8,53 | +6,96 % | $8,10 | $8,60 | $8,06 | 1,21M |
| 2026-09-16 | $7,97 | +0,19 % | $7,98 | $8,10 | $7,83 | 1,49M |
| 2026-09-15 | $7,96 | +1,27 % | $7,85 | $7,98 | $7,76 | 1,86M |
| 2026-09-14 | $7,86 | -0,13 % | $7,87 | $8,00 | $7,76 | 309,50K |
| 2026-09-11 | $7,87 | +3,42 % | $7,64 | $7,88 | $7,53 | 243,50K |
| 2026-09-10 | $7,61 | -0,91 % | $7,66 | $7,81 | $7,53 | 378,50K |
| 2026-09-09 | $7,68 | -8,13 % | $8,37 | $8,37 | $7,64 | 799,30K |
| 2026-09-08 | $8,36 | +3,34 % | $7,99 | $8,39 | $7,86 | 462,00K |
| 2026-09-04 | $8,09 | -2,53 % | $8,24 | $8,30 | $8,06 | 147,00K |
| 2026-09-03 | $8,30 | +0,24 % | $8,30 | $8,36 | $7,93 | 698,30K |
| 2026-09-02 | $8,28 | -1,72 % | $8,47 | $8,62 | $7,82 | 809,60K |
| 2026-09-01 | $8,43 | +0,30 % | $8,30 | $8,48 | $8,13 | 766,00K |
| 2026-08-31 | $8,40 | +3,19 % | $8,09 | $8,49 | $8,03 | 748,70K |
| 2026-08-28 | $8,14 | -8,74 % | $8,80 | $8,91 | $8,06 | 416,90K |
| 2026-08-27 | $8,92 | +4,57 % | $8,55 | $8,98 | $8,44 | 613,10K |
| 2026-08-26 | $8,53 | -1,39 % | $8,58 | $8,62 | $8,31 | 232,10K |
| 2026-08-25 | $8,65 | +2,37 % | $8,45 | $8,85 | $8,32 | 798,60K |
| 2026-08-24 | $8,45 | -2,31 % | $8,63 | $8,84 | $8,36 | 655,50K |
| 2026-08-21 | $8,65 | +3,84 % | $8,34 | $8,68 | $8,15 | 422,20K |
| 2026-08-20 | $8,33 | +0,60 % | $8,41 | $8,44 | $8,10 | 648,10K |
| 2026-08-19 | $8,28 | +8,66 % | $7,73 | $8,31 | $7,65 | 1,32M |
| 2026-08-18 | $7,62 | -0,13 % | $7,52 | $7,86 | $7,40 | 444,80K |
| 2026-08-17 | $7,63 | +1,73 % | $7,50 | $7,70 | $7,46 | 203,10K |
| 2026-08-14 | $7,50 | -1,57 % | $7,70 | $7,70 | $7,40 | 193,30K |
| 2026-08-13 | $7,62 | +0,66 % | $7,61 | $7,64 | $7,37 | 325,80K |
| 2026-08-12 | $7,57 | -0,53 % | $7,50 | $7,60 | $7,40 | 311,30K |
| 2026-08-11 | $7,61 | -0,78 % | $7,67 | $7,76 | $7,39 | 355,60K |
| 2026-08-10 | $7,67 | -0,52 % | $7,86 | $7,88 | $7,48 | 408,00K |
| 2026-08-07 | $7,71 | +15,25 % | $6,77 | $7,86 | $6,63 | 963,50K |
| 2026-08-06 | $6,69 | +6,19 % | $6,25 | $6,69 | $6,08 | 430,70K |
| 2026-08-05 | $6,30 | -7,89 % | $7,00 | $7,21 | $6,27 | 722,00K |
| 2026-08-04 | $6,84 | +20,21 % | $6,05 | $6,98 | $5,96 | 1,63M |
| 2026-08-03 | $5,69 | +0,35 % | $5,70 | $5,86 | $5,64 | 366,50K |
| 2026-07-31 | $5,67 | -1,56 % | $5,76 | $5,86 | $5,55 | 78,30K |
| 2026-07-30 | $5,76 | +3,78 % | $5,70 | $5,93 | $5,66 | 182,40K |
| 2026-07-29 | $5,55 | -0,36 % | $5,57 | $5,90 | $5,50 | 157,70K |
| 2026-07-28 | $5,57 | -1,42 % | $5,64 | $5,72 | $5,49 | 154,90K |
| 2026-07-27 | $5,65 | -1,22 % | $5,72 | $5,88 | $5,57 | 251,30K |
| 2026-07-24 | $5,72 | -5,45 % | $6,13 | $6,32 | $5,72 | 192,60K |
| 2026-07-23 | $6,05 | -5,47 % | $6,56 | $6,56 | $6,03 | 392,00K |
| 2026-07-22 | $6,40 | -1,54 % | $6,53 | $6,77 | $6,36 | 493,60K |
| 2026-07-21 | $6,50 | +2,69 % | $6,63 | $6,74 | $6,30 | 406,20K |
| 2026-07-20 | $6,33 | +7,84 % | $6,03 | $6,50 | $5,97 | 628,20K |
| 2026-07-17 | $5,87 | +0,69 % | $5,83 | $5,90 | $5,41 | 362,90K |
| 2026-07-16 | $5,83 | +1,04 % | $5,78 | $5,88 | $5,61 | 279,70K |
| 2026-07-15 | $5,77 | +1,58 % | $5,75 | $5,87 | $5,69 | 258,60K |
| 2026-07-14 | $5,68 | -0,70 % | $5,75 | $5,76 | $5,57 | 120,90K |
| 2026-07-13 | $5,72 | +1,24 % | $5,65 | $5,81 | $5,53 | 230,50K |
| 2026-07-10 | $5,65 | -2,92 % | $5,80 | $5,81 | $5,50 | 314,40K |
| 2026-07-09 | $5,82 | +5,63 % | $5,53 | $5,84 | $5,46 | 374,40K |
| 2026-07-08 | $5,51 | +1,29 % | $5,39 | $5,59 | $5,29 | 311,90K |
| 2026-07-07 | $5,44 | +1,87 % | $5,31 | $5,45 | $5,15 | 284,80K |
| 2026-07-06 | $5,34 | -0,19 % | $5,34 | $5,44 | $4,95 | 503,40K |
| 2026-07-02 | $5,35 | -4,29 % | $5,55 | $5,89 | $5,25 | 385,30K |
| 2026-07-01 | $5,59 | -3,12 % | $5,78 | $5,90 | $5,48 | 427,10K |
| 2026-06-30 | $5,77 | -3,51 % | $5,98 | $6,30 | $5,70 | 743,70K |
| 2026-06-29 | $5,98 | +4,00 % | $5,82 | $6,00 | $5,64 | 317,50K |
| 2026-06-26 | $5,75 | +1,05 % | $5,58 | $5,94 | $5,56 | 423,90K |
| 2026-06-25 | $5,69 | +3,08 % | $5,50 | $5,71 | $5,30 | 364,00K |
| 2026-06-24 | $5,52 | +5,54 % | $5,20 | $5,57 | $5,13 | 196,30K |
| 2026-06-23 | $5,23 | -2,06 % | $5,29 | $5,35 | $5,08 | 111,10K |
| 2026-06-22 | $5,34 | -2,20 % | $5,30 | $5,59 | $5,24 | 354,60K |
| 2026-06-18 | $5,46 | +4,20 % | $5,35 | $5,49 | $5,18 | 445,10K |
| 2026-06-17 | $5,24 | +6,29 % | $5,00 | $5,48 | $4,98 | 1,56M |
| 2026-06-16 | $4,93 | -1,60 % | $5,02 | $5,11 | $4,84 | 196,90K |
| 2026-06-15 | $5,01 | +2,66 % | $5,00 | $5,13 | $4,89 | 65,10K |
| 2026-06-12 | $4,88 | -6,15 % | $5,20 | $5,20 | $4,81 | 95,00K |
| 2026-06-11 | $5,20 | -0,38 % | $5,22 | $5,45 | $5,10 | 63,10K |
| 2026-06-10 | $5,22 | -3,33 % | $5,41 | $5,45 | $5,13 | 158,30K |
| 2026-06-09 | $5,40 | +2,27 % | $5,40 | $5,50 | $5,15 | 236,00K |
| 2026-06-08 | $5,28 | +5,60 % | $5,23 | $5,51 | $5,06 | 605,80K |
| 2026-06-05 | $5,00 | +0,81 % | $4,95 | $5,06 | $4,83 | 79,70K |
| 2026-06-04 | $4,96 | +3,77 % | $4,84 | $5,19 | $4,70 | 140,00K |
| 2026-06-03 | $4,78 | -3,24 % | $4,93 | $4,95 | $4,74 | 22,50K |
| 2026-06-02 | $4,94 | -1,00 % | $4,96 | $5,05 | $4,89 | 42,40K |
| 2026-06-01 | $4,99 | -1,19 % | $5,10 | $5,10 | $4,93 | 59,90K |
| 2026-05-29 | $5,05 | -0,59 % | $5,07 | $5,13 | $4,83 | 52,80K |
| 2026-05-28 | $5,08 | 0,00 % | $5,08 | $5,18 | $4,78 | 101,20K |
| 2026-05-27 | $5,08 | +1,40 % | $5,00 | $5,10 | $4,93 | 38,10K |
| 2026-05-26 | $5,01 | +2,66 % | $4,97 | $5,09 | $4,86 | 58,30K |
| 2026-05-22 | $4,88 | -3,37 % | $5,12 | $5,20 | $4,76 | 100,70K |