13,240€
-2,00%
Echtzeit-Aktienkurs Seres Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Seres Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 13,53 | 13,55 | 13,53 | 13,54 | 0,22% | - |
| 15.12.2025 | 14,49 | 14,87 | 13,29 | 13,51 | -7,91% | - |
| 12.12.2025 | 14,68 | 14,68 | 14,67 | 14,67 | 1,31% | - |
| 11.12.2025 | 14,48 | 14,49 | 14,48 | 14,48 | 2,55% | - |
| 09.12.2025 | 14,87 | 15,21 | 14,12 | 14,12 | -0,91% | - |
| 08.12.2025 | 14,25 | 14,26 | 14,24 | 14,25 | -0,07% | - |
| 05.12.2025 | 15,31 | 15,35 | 14,25 | 14,26 | -4,42% | 200,00 |
| 04.12.2025 | 14,90 | 14,95 | 14,45 | 14,92 | 1,43% | - |
| 03.12.2025 | 14,40 | 14,99 | 14,35 | 14,71 | 3,01% | - |
| 02.12.2025 | 14,99 | 15,34 | 14,28 | 14,28 | -2,86% | - |
| 01.12.2025 | 15,49 | 16,10 | 14,69 | 14,70 | -0,41% | - |
| 28.11.2025 | 14,61 | 15,77 | 14,48 | 14,76 | 1,10% | - |
| 27.11.2025 | 14,61 | 14,62 | 14,60 | 14,60 | -0,48% | - |
| 26.11.2025 | 14,57 | 14,98 | 14,28 | 14,67 | 2,16% | - |
| 25.11.2025 | 14,76 | 15,07 | 14,28 | 14,36 | -2,31% | - |
| 24.11.2025 | 15,32 | 15,90 | 14,19 | 14,70 | -5,10% | - |
| 21.11.2025 | 17,89 | 18,34 | 14,52 | 15,49 | -15,86% | - |
| 20.11.2025 | 24,53 | 25,68 | 14,31 | 18,41 | -20,82% | - |
| 19.11.2025 | 20,70 | 25,65 | 20,60 | 23,25 | 23,15% | 810,00 |
| 18.11.2025 | 18,58 | 22,28 | 16,23 | 18,88 | 10,47% | 2.000,00 |
| 17.11.2025 | 14,34 | 17,17 | 14,34 | 17,09 | 21,55% | - |
| 14.11.2025 | 14,41 | 15,17 | 14,06 | 14,06 | 3,31% | - |
| 13.11.2025 | 13,91 | 14,02 | 13,54 | 13,61 | -1,80% | - |
| 12.11.2025 | 12,81 | 13,86 | 12,80 | 13,86 | 10,70% | - |
| 11.11.2025 | 12,24 | 12,93 | 11,81 | 12,52 | 4,33% | - |
| 10.11.2025 | 12,14 | 12,69 | 11,78 | 12,00 | 0,33% | - |
| 07.11.2025 | 12,08 | 12,18 | 11,81 | 11,96 | 1,87% | - |
| 06.11.2025 | 11,13 | 12,13 | 11,11 | 11,74 | 0,00% | 880,00 |
| 05.11.2025 | 12,22 | 12,51 | 10,96 | 11,74 | -4,40% | 2.000,00 |
| 04.11.2025 | 13,16 | 13,28 | 12,01 | 12,28 | -7,25% | - |
| 03.11.2025 | 14,03 | 14,33 | 13,09 | 13,24 | -4,47% | - |
| 31.10.2025 | 13,65 | 14,36 | 13,58 | 13,86 | -1,42% | - |
| 29.10.2025 | 14,67 | 15,18 | 14,06 | 14,06 | -1,13% | - |
| 28.10.2025 | 14,69 | 15,51 | 14,22 | 14,22 | 1,57% | - |
| 27.10.2025 | 15,30 | 16,24 | 14,00 | 14,00 | -7,65% | 55,00 |
| 24.10.2025 | 15,33 | 16,24 | 15,15 | 15,16 | -0,66% | 100,00 |
| 23.10.2025 | 15,76 | 15,81 | 15,20 | 15,26 | -5,69% | - |
| 22.10.2025 | 16,17 | 16,19 | 16,16 | 16,18 | 1,38% | - |
| 21.10.2025 | 16,01 | 16,57 | 15,84 | 15,96 | 0,06% | - |
| 20.10.2025 | 16,23 | 17,58 | 15,83 | 15,95 | -1,05% | - |
| 17.10.2025 | 16,47 | 16,86 | 16,12 | 16,12 | -4,28% | 620,00 |
| 16.10.2025 | 16,83 | 16,84 | 16,82 | 16,84 | 3,44% | - |
| 15.10.2025 | 16,88 | 17,80 | 16,23 | 16,28 | -1,81% | - |
| 14.10.2025 | 16,60 | 17,37 | 16,45 | 16,58 | 2,09% | - |
| 13.10.2025 | 16,36 | 17,01 | 16,24 | 16,24 | 2,53% | - |
| 10.10.2025 | 16,91 | 17,21 | 15,84 | 15,84 | -3,53% | 20,00 |
| 08.10.2025 | 17,38 | 17,79 | 16,42 | 16,42 | -6,28% | - |
| 07.10.2025 | 17,92 | 18,59 | 17,43 | 17,52 | -0,62% | - |
| 06.10.2025 | 17,57 | 17,82 | 17,13 | 17,63 | 1,32% | - |
| 03.10.2025 | 17,96 | 18,60 | 16,29 | 17,40 | 0,46% | - |
| 02.10.2025 | 17,40 | 18,12 | 17,19 | 17,32 | 3,53% | - |
| 01.10.2025 | 16,24 | 17,14 | 16,21 | 16,73 | 5,75% | - |
| 30.09.2025 | 16,04 | 16,46 | 15,55 | 15,82 | 0,51% | - |
| 29.09.2025 | 16,13 | 16,97 | 15,74 | 15,74 | -1,87% | - |
| 26.09.2025 | 16,21 | 16,32 | 15,78 | 16,04 | -0,93% | - |
| 25.09.2025 | 16,64 | 16,80 | 15,94 | 16,19 | -3,34% | - |
| 24.09.2025 | 14,84 | 16,83 | 14,52 | 16,75 | 14,02% | 15.000,00 |
| 23.09.2025 | 14,00 | 14,69 | 13,34 | 14,69 | -0,94% | - |
| 22.09.2025 | 14,83 | 14,84 | 14,82 | 14,83 | 1,02% | - |
| 19.09.2025 | 15,36 | 15,82 | 14,38 | 14,68 | -1,34% | 200,00 |
| 18.09.2025 | 14,92 | 14,94 | 14,86 | 14,88 | 2,69% | - |
| 17.09.2025 | 14,55 | 15,12 | 14,33 | 14,49 | 1,68% | - |
| 16.09.2025 | 13,26 | 14,34 | 13,17 | 14,25 | 8,53% | - |
| 15.09.2025 | 13,56 | 13,78 | 13,03 | 13,13 | -0,91% | 150,00 |
| 12.09.2025 | 14,97 | 15,15 | 12,14 | 13,25 | -12,08% | - |
| 11.09.2025 | 15,02 | 15,84 | 15,01 | 15,07 | -7,77% | - |
| 10.09.2025 | 15,92 | 16,91 | 15,92 | 16,34 | 4,21% | - |
| 09.09.2025 | 19,99 | 20,33 | 14,93 | 15,68 | -23,12% | - |
| 08.09.2025 | 22,05 | 30,95 | 17,99 | 20,40 | 23,61% | 660,00 |
| 05.09.2025 | 16,06 | 16,77 | 15,62 | 16,50 | 3,06% | - |
| 04.09.2025 | 15,89 | 16,32 | 15,36 | 16,01 | 0,31% | - |
| 03.09.2025 | 16,74 | 17,02 | 15,74 | 15,96 | -4,60% | - |
| 02.09.2025 | 16,15 | 17,03 | 15,89 | 16,73 | 3,72% | - |
| 01.09.2025 | 16,12 | 16,16 | 16,11 | 16,13 | -0,37% | 192,00 |
| 29.08.2025 | 16,24 | 16,25 | 15,75 | 16,19 | -0,25% | - |
| 28.08.2025 | 16,28 | 16,32 | 15,79 | 16,23 | -1,28% | - |
| 27.08.2025 | 16,69 | 17,02 | 16,29 | 16,44 | -1,32% | - |
| 26.08.2025 | 16,46 | 17,61 | 16,08 | 16,66 | 0,91% | - |
| 25.08.2025 | 16,57 | 16,66 | 15,54 | 16,51 | 0,00% | - |
| 22.08.2025 | 15,86 | 16,71 | 15,73 | 16,51 | 4,49% | - |
| 21.08.2025 | 15,34 | 16,34 | 14,68 | 15,80 | 3,00% | - |
| 20.08.2025 | 14,06 | 15,56 | 14,01 | 15,34 | 8,87% | - |
| 19.08.2025 | 15,27 | 15,29 | 14,02 | 14,09 | -7,62% | - |