Gensight Biologics SA (SIGHT)

SIGHT
🏛️ Frankreich →
0.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 5.53 5.67 5.52 5.56 0.1M
2021-12-30 5.41 5.77 5.41 5.72 0.2M
2021-12-29 5.50 5.64 5.41 5.44 0.1M
2021-12-28 5.52 5.66 5.46 5.56 0.1M
2021-12-27 5.62 5.64 5.51 5.54 0.1M
2021-12-24 5.59 5.77 5.51 5.60 0.2M
2021-12-23 5.53 5.64 5.45 5.56 0.3M
2021-12-22 5.47 5.54 5.45 5.50 0.1M
2021-12-21 5.46 5.55 5.45 5.47 0.1M
2021-12-20 5.30 5.54 5.26 5.48 0.1M
2021-12-17 5.56 5.56 5.35 5.47 0.2M
2021-12-16 5.85 5.85 5.59 5.60 0.2M
2021-12-15 5.79 6.09 5.70 5.75 0.4M
2021-12-14 5.46 6.14 5.41 5.74 0.8M
2021-12-13 5.39 5.47 5.29 5.37 0.1M
2021-12-10 5.27 5.36 5.25 5.33 0.1M
2021-12-09 5.32 5.40 5.27 5.28 0.1M
2021-12-08 5.34 5.47 5.26 5.31 0.1M
2021-12-07 5.28 5.38 5.14 5.31 0.2M
2021-12-06 5.22 5.29 4.98 5.22 0.2M
2021-12-03 5.59 5.61 5.18 5.20 0.4M
2021-12-02 5.80 5.80 5.55 5.55 0.2M
2021-12-01 5.77 5.86 5.63 5.74 0.2M
2021-11-30 5.58 5.75 5.57 5.60 0.1M
2021-11-29 5.72 5.97 5.57 5.66 0.4M
2021-11-26 5.83 5.98 5.72 5.72 0.2M
2021-11-25 5.96 6.13 5.86 6.00 0.2M
2021-11-24 5.68 6.04 5.67 5.90 0.2M
2021-11-23 5.96 5.96 5.67 5.67 0.1M
2021-11-22 6.06 6.14 5.91 5.95 0.1M
2021-11-19 6.32 6.37 6.04 6.07 0.3M
2021-11-18 6.67 6.70 6.32 6.32 0.2M
2021-11-17 6.47 7.15 6.40 6.59 0.9M
2021-11-16 6.36 6.40 6.02 6.14 0.3M
2021-11-15 5.60 6.50 5.60 6.46 0.9M
2021-11-12 5.29 5.60 5.29 5.42 0.3M
2021-11-11 5.40 5.40 5.18 5.22 0.2M
2021-11-10 5.54 5.54 5.31 5.44 0.1M
2021-11-09 5.49 5.56 5.39 5.54 0.1M
2021-11-08 5.48 5.64 5.37 5.45 0.2M
2021-11-05 5.49 5.66 5.39 5.39 0.5M
2021-11-04 6.30 6.40 5.31 5.33 1.8M
2021-11-03 7.00 7.05 6.30 6.50 0.3M
2021-11-02 7.04 7.09 6.93 7.00 0.1M
2021-11-01 7.06 7.24 6.97 7.04 0.1M
2021-10-29 6.92 7.13 6.88 7.06 0.1M
2021-10-28 7.01 7.02 6.86 6.90 0.1M
2021-10-27 7.09 7.09 6.98 7.01 0.1M
2021-10-26 7.06 7.17 7.03 7.09 0.1M
2021-10-25 7.14 7.19 7.01 7.06 0.1M
2021-10-22 7.17 7.29 7.10 7.13 0.1M
2021-10-21 7.15 7.19 7.07 7.16 0.1M
2021-10-20 7.14 7.22 7.11 7.15 0.1M
2021-10-19 7.15 7.22 7.10 7.15 0.1M
2021-10-18 7.15 7.22 7.06 7.17 0.1M
2021-10-15 7.20 7.20 7.12 7.13 0.1M
2021-10-14 7.30 7.30 7.16 7.17 0.1M
2021-10-13 7.40 7.40 7.23 7.25 0.1M
2021-10-12 7.70 7.85 7.36 7.40 0.3M
2021-10-11 7.39 7.41 7.20 7.29 0.0M
2021-10-08 7.26 7.43 7.22 7.37 0.1M
2021-10-07 7.31 7.40 7.21 7.26 0.0M
2021-10-06 7.37 7.37 7.07 7.26 0.1M
2021-10-05 7.11 7.36 7.07 7.30 0.1M
2021-10-04 7.20 7.28 7.07 7.14 0.1M
2021-10-01 7.22 7.35 7.17 7.27 0.1M
2021-09-30 7.39 7.46 7.30 7.36 0.1M
2021-09-29 7.39 7.46 7.34 7.36 0.1M
2021-09-28 7.53 7.60 7.34 7.37 0.1M
2021-09-27 7.72 7.72 7.53 7.53 0.1M
2021-09-24 7.76 7.83 7.64 7.72 0.1M
2021-09-23 7.44 7.78 7.44 7.72 0.1M
2021-09-22 7.43 7.48 7.32 7.44 0.1M
2021-09-21 7.36 7.41 7.25 7.38 0.1M
2021-09-20 7.50 7.50 7.33 7.39 0.2M
2021-09-17 7.59 7.70 7.51 7.60 0.1M
2021-09-16 7.59 7.63 7.51 7.60 0.0M
2021-09-15 7.48 7.67 7.40 7.56 0.2M
2021-09-14 7.66 7.66 7.40 7.41 0.2M
2021-09-13 7.80 7.80 7.56 7.69 0.2M
2021-09-10 7.96 8.02 7.75 7.81 0.1M
2021-09-09 7.80 8.00 7.71 7.99 0.1M
2021-09-08 7.91 7.97 7.76 7.86 0.1M
2021-09-07 7.91 8.08 7.86 7.88 0.2M
2021-09-06 8.00 8.27 7.90 7.91 0.4M
2021-09-03 7.97 8.01 7.87 7.88 0.1M
2021-09-02 7.97 8.06 7.93 7.94 0.1M
2021-09-01 8.00 8.09 7.90 7.94 0.2M
2021-08-31 8.30 8.69 8.01 8.07 0.6M
2021-08-30 8.02 8.40 8.02 8.22 0.4M
2021-08-27 7.56 7.86 7.40 7.85 0.2M
2021-08-26 7.69 7.69 7.46 7.46 0.1M
2021-08-25 7.79 7.79 7.62 7.64 0.1M
2021-08-24 7.64 7.86 7.64 7.80 0.1M
2021-08-23 7.38 7.70 7.38 7.64 0.1M
2021-08-20 7.38 7.44 7.30 7.38 0.0M
2021-08-19 7.42 7.54 7.30 7.46 0.1M
2021-08-18 7.41 7.60 7.40 7.51 0.0M
2021-08-17 7.36 7.50 7.29 7.41 0.1M
2021-08-16 7.52 7.60 7.35 7.43 0.0M
2021-08-13 7.44 7.65 7.39 7.54 0.1M
2021-08-12 7.25 7.62 7.25 7.43 0.1M
2021-08-11 7.37 7.42 7.24 7.25 0.1M
2021-08-10 7.62 7.69 7.36 7.38 0.1M
2021-08-09 7.36 7.68 7.32 7.63 0.1M
2021-08-06 7.20 7.36 7.11 7.35 0.1M
2021-08-05 7.35 7.39 7.12 7.15 0.1M
2021-08-04 7.37 7.48 7.36 7.36 0.1M
2021-08-03 7.47 7.54 7.37 7.39 0.1M
2021-08-02 7.76 7.76 7.35 7.47 0.2M
2021-07-30 7.90 7.90 7.62 7.69 0.1M
2021-07-29 7.96 7.99 7.70 7.84 0.1M
2021-07-28 7.61 8.00 7.31 7.97 0.3M
2021-07-27 7.87 7.88 7.54 7.61 0.1M
2021-07-26 8.02 8.15 7.87 7.88 0.1M
2021-07-23 7.88 8.20 7.88 8.12 0.2M
2021-07-22 7.85 8.03 7.59 7.87 0.1M
2021-07-21 7.95 8.05 7.71 7.80 0.1M
2021-07-20 7.40 8.15 7.28 7.87 0.3M
2021-07-19 7.49 7.62 7.28 7.40 0.1M
2021-07-16 7.45 7.64 7.38 7.49 0.1M
2021-07-15 7.54 7.55 7.33 7.43 0.1M
2021-07-14 7.63 7.68 7.51 7.54 0.1M
2021-07-13 7.29 7.62 7.20 7.58 0.2M
2021-07-12 7.80 7.80 7.18 7.32 0.3M
2021-07-09 7.82 7.96 7.73 7.80 0.1M
2021-07-08 7.94 7.94 7.50 7.82 0.3M
2021-07-07 7.96 8.00 7.85 7.86 0.2M
2021-07-06 8.00 8.04 7.86 7.97 0.2M
2021-07-05 8.14 8.44 7.82 8.00 0.6M
2021-07-02 7.60 7.93 7.30 7.64 0.3M
2021-07-01 7.83 8.03 7.45 7.53 0.6M
2021-06-30 9.09 9.09 7.66 8.05 1.2M
2021-06-29 8.48 8.85 8.47 8.72 0.4M
2021-06-28 8.12 8.55 8.00 8.51 0.3M
2021-06-25 8.31 8.46 8.12 8.12 0.2M
2021-06-24 8.60 8.68 8.27 8.36 0.1M
2021-06-23 8.82 8.82 8.47 8.56 0.1M
2021-06-22 8.49 8.82 8.44 8.73 0.1M
2021-06-21 8.29 8.64 8.11 8.50 0.1M
2021-06-18 8.67 8.80 8.26 8.29 0.2M
2021-06-17 8.08 8.75 8.00 8.62 0.5M
2021-06-16 8.58 8.59 8.11 8.16 0.3M
2021-06-15 8.82 8.86 8.59 8.64 0.1M
2021-06-14 9.05 9.38 8.77 8.80 0.3M
2021-06-11 9.00 9.00 8.54 9.00 0.4M
2021-06-10 8.81 9.23 8.61 8.89 0.5M
2021-06-09 8.05 8.98 7.80 8.95 0.7M
2021-06-08 7.83 8.07 7.60 7.87 0.3M
2021-06-07 8.00 8.00 7.82 7.86 0.1M
2021-06-04 7.92 8.14 7.75 8.00 0.2M
2021-06-03 8.20 8.20 7.88 7.95 0.4M
2021-06-02 8.09 8.32 8.08 8.20 0.2M
2021-06-01 8.30 8.37 8.01 8.05 0.3M
2021-05-31 8.46 8.46 8.23 8.30 0.2M
2021-05-28 8.52 8.52 8.20 8.33 0.4M
2021-05-27 8.99 9.03 8.53 8.58 0.4M
2021-05-26 9.13 9.22 8.82 8.95 0.6M
2021-05-25 9.82 10.08 9.05 9.05 1.3M
2021-05-24 8.52 8.90 8.40 8.87 0.5M
2021-05-21 8.28 8.41 8.22 8.35 0.2M
2021-05-20 8.26 8.44 8.03 8.24 0.2M
2021-05-19 8.13 8.45 8.07 8.20 0.3M
2021-05-18 8.29 8.52 8.10 8.19 0.3M
2021-05-17 8.22 8.34 8.02 8.19 0.2M
2021-05-14 8.01 8.29 7.75 8.27 0.7M
2021-05-13 8.38 8.59 7.90 8.47 0.5M
2021-05-12 8.40 8.70 8.18 8.38 0.4M
2021-05-11 8.53 8.60 8.20 8.37 0.4M
2021-05-10 8.99 9.00 8.44 8.69 0.5M
2021-05-07 9.44 9.47 8.88 8.95 0.4M
2021-05-06 9.40 9.59 9.02 9.36 0.5M
2021-05-05 9.60 9.97 9.21 9.48 0.9M
2021-05-04 9.12 9.94 9.06 9.44 0.8M
2021-05-03 8.96 9.31 8.91 9.11 0.6M
2021-04-30 9.00 9.37 8.50 8.79 0.8M
2021-04-29 9.32 9.70 8.91 9.06 1.0M
2021-04-28 8.44 9.31 8.32 9.11 1.1M
2021-04-27 8.46 8.49 8.19 8.38 0.3M
2021-04-26 7.60 8.60 7.60 8.43 0.8M
2021-04-23 7.57 7.69 7.45 7.59 0.2M
2021-04-22 7.50 7.65 7.43 7.58 0.2M
2021-04-21 7.10 7.60 7.09 7.40 0.7M
2021-04-20 7.35 7.48 6.94 7.02 0.4M
2021-04-19 7.50 7.72 7.14 7.14 0.6M
2021-04-16 7.29 7.55 7.27 7.50 0.3M
2021-04-15 7.46 7.46 7.24 7.29 0.2M
2021-04-14 7.47 7.50 7.38 7.44 0.1M
2021-04-13 7.37 7.51 7.32 7.39 0.3M
2021-04-12 7.85 7.95 7.34 7.37 0.6M
2021-04-09 7.38 7.85 7.22 7.39 0.4M
2021-04-08 7.38 7.45 7.23 7.33 0.3M
2021-04-07 7.43 7.50 7.24 7.24 0.2M
2021-04-06 7.39 7.55 7.24 7.43 0.3M
2021-04-01 7.13 7.35 7.06 7.22 0.3M
2021-03-31 7.09 7.13 6.93 7.05 0.2M
2021-03-30 7.10 7.18 6.92 7.03 0.4M
2021-03-29 7.26 7.54 7.04 7.10 0.3M
2021-03-26 6.87 7.40 6.84 7.21 1.0M
2021-03-25 7.56 7.74 7.13 7.36 0.4M
2021-03-24 7.72 7.81 7.54 7.61 0.1M
2021-03-23 7.89 7.89 7.67 7.70 0.2M
2021-03-22 7.94 8.13 7.68 7.89 0.2M
2021-03-19 8.01 8.07 7.82 7.95 0.3M
2021-03-18 8.20 8.27 8.03 8.07 0.1M
2021-03-17 8.12 8.30 8.06 8.20 0.1M
2021-03-16 8.40 8.40 8.12 8.12 0.2M
2021-03-15 8.30 8.55 8.21 8.40 0.3M
2021-03-12 8.60 8.70 8.42 8.50 0.2M
2021-03-11 8.74 9.00 8.49 8.60 0.5M
2021-03-10 8.40 9.24 8.31 8.50 0.9M
2021-03-09 8.00 8.40 7.95 8.23 0.4M
2021-03-08 8.16 8.41 7.88 7.95 0.4M
2021-03-05 7.95 8.30 7.85 8.00 0.3M
2021-03-04 8.10 8.25 7.89 8.06 0.3M
2021-03-03 8.39 8.40 8.05 8.10 0.2M
2021-03-02 8.64 8.71 8.26 8.30 0.3M
2021-03-01 8.70 9.41 8.54 8.62 0.7M
2021-02-26 8.54 8.92 8.18 8.61 0.9M
2021-02-25 9.40 9.48 8.85 8.87 0.6M
2021-02-24 8.56 9.69 8.50 9.26 1.2M
2021-02-23 8.33 8.69 8.07 8.50 0.8M
2021-02-22 7.61 8.56 7.58 8.48 1.2M
2021-02-19 7.29 7.70 7.12 7.61 0.4M
2021-02-18 7.23 7.34 7.15 7.25 0.2M
2021-02-17 7.28 7.30 7.11 7.24 0.2M
2021-02-16 7.38 7.49 7.22 7.28 0.2M
2021-02-15 7.45 7.70 7.22 7.28 0.2M
2021-02-12 7.27 7.33 7.07 7.25 0.2M
2021-02-11 7.10 7.52 7.06 7.27 0.3M
2021-02-10 7.45 7.51 7.15 7.18 0.3M
2021-02-09 7.73 7.77 7.31 7.45 0.5M
2021-02-08 7.64 7.88 7.59 7.75 0.4M
2021-02-05 7.41 7.72 7.33 7.65 0.3M
2021-02-04 7.55 8.12 7.32 7.39 1.1M
2021-02-03 7.42 7.51 7.11 7.25 0.3M
2021-02-02 7.00 7.33 7.00 7.32 0.3M
2021-02-01 6.85 7.15 6.79 6.98 0.2M
2021-01-29 6.92 7.19 6.71 6.75 0.2M
2021-01-28 6.84 7.18 6.51 7.02 0.4M
2021-01-27 7.16 7.17 6.60 6.95 0.4M
2021-01-26 6.85 7.35 6.82 7.08 0.3M
2021-01-25 7.42 7.45 6.83 6.89 0.6M
2021-01-22 7.79 7.79 7.33 7.44 0.5M
2021-01-21 8.06 8.35 7.71 7.79 0.5M
2021-01-20 8.04 8.12 7.65 7.83 0.3M
2021-01-19 8.46 8.60 7.61 8.00 0.9M
2021-01-18 8.24 8.52 8.01 8.40 0.4M
2021-01-15 8.46 8.69 8.24 8.25 0.3M
2021-01-14 8.40 8.50 8.12 8.34 0.3M
2021-01-13 8.82 8.85 8.15 8.33 0.7M
2021-01-12 7.73 8.67 7.70 8.62 1.4M
2021-01-11 7.39 7.73 7.37 7.50 0.5M
2021-01-08 7.29 7.44 7.08 7.38 0.3M
2021-01-07 7.28 7.30 7.10 7.24 0.2M
2021-01-06 7.00 7.38 6.98 7.27 0.4M
2021-01-05 6.99 7.13 6.83 6.99 0.2M
2021-01-04 7.25 7.44 7.00 7.01 0.3M