20,100$
-5,68%
Echtzeit-Aktienkurs Seaport Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Seaport Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,99 | 20,99 | 19,94 | 20,13 | -5,54% | 228.588,00 |
| 11.11.2026 | 21,83 | 21,83 | 20,26 | 21,31 | -3,00% | 225.685,00 |
| 10.11.2026 | 22,00 | 22,23 | 21,05 | 21,97 | 0,21% | 301.047,00 |
| 09.11.2026 | 21,89 | 22,68 | 21,28 | 21,93 | 1,98% | 306.863,00 |
| 06.11.2026 | 20,85 | 21,75 | 19,77 | 21,50 | 5,44% | 227.030,00 |
| 05.11.2026 | 20,44 | 21,07 | 19,88 | 20,39 | -2,72% | 221.060,00 |
| 04.11.2026 | 21,61 | 21,76 | 20,02 | 20,96 | 3,76% | 336.175,00 |
| 03.11.2026 | 20,01 | 20,56 | 19,51 | 20,20 | 0,95% | 393.649,00 |
| 02.11.2026 | 19,68 | 21,07 | 19,13 | 20,01 | 2,09% | 527.903,00 |
| 30.10.2026 | 20,96 | 21,16 | 19,00 | 19,60 | -7,11% | 549.190,00 |
| 29.10.2026 | 20,91 | 22,09 | 20,48 | 21,10 | 3,53% | 272.148,00 |
| 28.10.2026 | 20,81 | 21,02 | 19,53 | 20,38 | -4,23% | 355.271,00 |
| 27.10.2026 | 21,00 | 22,05 | 20,73 | 21,28 | 2,16% | 219.355,00 |
| 26.10.2026 | 20,76 | 21,69 | 20,34 | 20,83 | 1,07% | 124.686,00 |
| 23.10.2026 | 20,72 | 20,89 | 19,99 | 20,61 | -0,72% | 164.566,00 |
| 22.10.2026 | 19,74 | 21,07 | 19,74 | 20,76 | 5,22% | 131.421,00 |
| 21.10.2026 | 19,27 | 20,13 | 18,00 | 19,73 | 2,33% | 134.583,00 |
| 20.10.2026 | 17,98 | 19,63 | 17,56 | 19,28 | 8,38% | 145.273,00 |
| 19.10.2026 | 17,83 | 18,12 | 17,47 | 17,79 | -0,22% | 145.736,00 |
| 16.10.2026 | 17,63 | 18,00 | 17,14 | 17,83 | 1,31% | 184.539,00 |
| 15.10.2026 | 16,82 | 17,89 | 16,61 | 17,60 | 5,52% | 164.911,00 |
| 14.10.2026 | 15,98 | 16,97 | 15,79 | 16,68 | 3,73% | 208.623,00 |
| 13.10.2026 | 17,08 | 17,62 | 16,03 | 16,08 | -6,24% | 227.202,00 |
| 12.10.2026 | 18,14 | 18,14 | 17,04 | 17,15 | -5,51% | 126.005,00 |
| 09.10.2026 | 18,00 | 18,79 | 17,89 | 18,15 | 1,34% | 171.206,00 |
| 08.10.2026 | 17,67 | 18,46 | 17,67 | 17,91 | -0,11% | 177.595,00 |
| 07.10.2026 | 17,28 | 18,29 | 17,07 | 17,93 | 3,22% | 249.080,00 |
| 06.10.2026 | 18,50 | 19,05 | 17,18 | 17,37 | -6,11% | 243.005,00 |
| 05.10.2026 | 18,42 | 18,90 | 17,52 | 18,50 | 0,43% | 172.570,00 |
| 02.10.2026 | 19,16 | 19,16 | 17,85 | 18,42 | -2,80% | 258.702,00 |
| 01.10.2026 | 20,12 | 20,71 | 18,37 | 18,95 | -6,05% | 330.192,00 |
| 30.09.2026 | 18,85 | 20,75 | 18,45 | 20,17 | 7,92% | 488.678,00 |
| 29.09.2026 | 19,46 | 19,80 | 18,57 | 18,69 | -4,84% | 288.869,00 |
| 28.09.2026 | 21,31 | 21,99 | 19,22 | 19,64 | -8,74% | 284.477,00 |
| 25.09.2026 | 22,20 | 22,44 | 21,45 | 21,52 | 1,89% | 192.796,00 |
| 24.09.2026 | 21,08 | 21,37 | 19,93 | 21,12 | -0,80% | 105.737,00 |
| 23.09.2026 | 22,12 | 23,07 | 21,03 | 21,29 | -4,91% | 179.279,00 |
| 22.09.2026 | 21,20 | 22,67 | 21,20 | 22,39 | 6,01% | 146.461,00 |
| 21.09.2026 | 21,46 | 21,94 | 20,28 | 21,12 | -1,26% | 234.265,00 |
| 18.09.2026 | 21,88 | 23,10 | 21,29 | 21,39 | -1,97% | 2.178.493,00 |
| 17.09.2026 | 22,46 | 23,14 | 21,10 | 21,82 | -1,45% | 205.613,00 |
| 16.09.2026 | 23,01 | 24,61 | 21,98 | 22,14 | -3,57% | 235.897,00 |
| 15.09.2026 | 24,56 | 24,95 | 22,63 | 22,96 | -7,04% | 158.970,00 |
| 14.09.2026 | 23,33 | 25,37 | 23,33 | 24,70 | 5,83% | 174.188,00 |
| 11.09.2026 | 23,39 | 24,36 | 23,00 | 23,34 | 0,26% | 134.166,00 |
| 10.09.2026 | 21,79 | 23,28 | 21,58 | 23,28 | 7,03% | 144.714,00 |
| 09.09.2026 | 24,14 | 25,52 | 21,73 | 21,75 | -9,60% | 316.780,00 |
| 08.09.2026 | 24,89 | 25,43 | 23,77 | 24,06 | -3,22% | 141.709,00 |
| 04.09.2026 | 24,03 | 25,00 | 23,63 | 24,86 | 2,35% | 104.337,00 |
| 03.09.2026 | 24,80 | 26,01 | 23,58 | 24,29 | -2,49% | 86.222,00 |
| 02.09.2026 | 23,66 | 25,21 | 23,65 | 24,91 | 5,51% | 156.427,00 |
| 01.09.2026 | 23,68 | 24,20 | 23,24 | 23,61 | -0,30% | 122.756,00 |
| 31.08.2026 | 24,14 | 26,47 | 23,01 | 23,68 | -1,50% | 117.846,00 |
| 28.08.2026 | 26,09 | 26,87 | 24,04 | 24,04 | -8,42% | 144.826,00 |
| 27.08.2026 | 27,84 | 28,38 | 26,06 | 26,25 | -5,71% | 128.656,00 |
| 26.08.2026 | 25,11 | 28,37 | 24,42 | 27,84 | 12,12% | 135.682,00 |
| 25.08.2026 | 24,25 | 25,42 | 24,25 | 24,83 | 3,11% | 85.792,00 |
| 24.08.2026 | 24,40 | 26,47 | 23,46 | 24,08 | -0,95% | 110.488,00 |
| 21.08.2026 | 23,81 | 25,12 | 23,78 | 24,31 | 1,14% | 83.149,00 |
| 20.08.2026 | 25,33 | 25,45 | 23,53 | 24,04 | -1,58% | 86.323,00 |
| 19.08.2026 | 24,00 | 26,32 | 23,66 | 24,42 | 1,88% | 240.946,00 |
| 18.08.2026 | 24,15 | 24,53 | 23,24 | 23,97 | -1,76% | 120.486,00 |
| 17.08.2026 | 24,00 | 25,07 | 23,52 | 24,40 | 0,74% | 98.614,00 |
| 14.08.2026 | 23,79 | 24,33 | 23,39 | 24,22 | 2,15% | 121.146,00 |
| 13.08.2026 | 24,24 | 24,54 | 23,15 | 23,71 | -0,38% | 121.799,00 |
| 12.08.2026 | 23,77 | 24,65 | 23,04 | 23,80 | 1,88% | 246.294,00 |
| 11.08.2026 | 23,40 | 23,85 | 23,04 | 23,36 | 1,48% | 103.463,00 |
| 10.08.2026 | 23,89 | 24,20 | 22,80 | 23,02 | -2,54% | 77.063,00 |
| 07.08.2026 | 23,26 | 24,48 | 23,26 | 23,62 | 2,30% | 112.372,00 |
| 06.08.2026 | 22,01 | 23,34 | 22,00 | 23,09 | 3,36% | 106.561,00 |
| 05.08.2026 | 21,35 | 22,50 | 21,35 | 22,34 | 4,25% | 119.426,00 |
| 04.08.2026 | 20,34 | 21,86 | 20,34 | 21,43 | 3,78% | 89.903,00 |
| 03.08.2026 | 19,54 | 21,10 | 19,54 | 20,65 | 0,93% | 139.526,00 |
| 31.07.2026 | 20,10 | 21,00 | 19,71 | 20,46 | 0,69% | 115.650,00 |
| 30.07.2026 | 19,89 | 20,97 | 19,80 | 20,32 | 2,94% | 102.249,00 |
| 29.07.2026 | 20,18 | 20,57 | 19,22 | 19,74 | -0,80% | 77.380,00 |
| 28.07.2026 | 20,65 | 20,65 | 19,58 | 19,90 | -3,12% | 75.296,00 |
| 27.07.2026 | 21,81 | 22,17 | 20,35 | 20,54 | -2,65% | 117.652,00 |
| 24.07.2026 | 22,06 | 22,16 | 20,98 | 21,10 | -3,83% | 53.550,00 |
| 23.07.2026 | 21,31 | 22,53 | 21,16 | 21,94 | 3,00% | 90.640,00 |
| 22.07.2026 | 21,00 | 21,84 | 20,71 | 21,30 | 1,43% | 73.292,00 |
| 21.07.2026 | 20,70 | 21,46 | 20,50 | 21,00 | 2,19% | 161.516,00 |
| 20.07.2026 | 21,30 | 22,05 | 19,92 | 20,55 | -1,44% | 63.406,00 |
| 17.07.2026 | 19,09 | 21,08 | 19,06 | 20,85 | 6,81% | 72.310,00 |
| 16.07.2026 | 20,25 | 20,70 | 19,16 | 19,52 | -4,55% | 96.876,00 |
| 15.07.2026 | 21,05 | 21,73 | 20,07 | 20,45 | 0,05% | 72.500,00 |
| 14.07.2026 | 20,10 | 20,70 | 19,21 | 20,44 | 1,69% | 263.141,00 |
| 13.07.2026 | 21,30 | 21,56 | 20,06 | 20,10 | -6,86% | 63.234,00 |
| 10.07.2026 | 20,57 | 21,75 | 19,38 | 21,58 | 5,22% | 76.158,00 |
| 09.07.2026 | 21,26 | 21,42 | 19,46 | 20,51 | -3,53% | 160.088,00 |
| 08.07.2026 | 18,17 | 21,59 | 17,89 | 21,26 | 16,62% | 223.408,00 |
| 07.07.2026 | 19,22 | 19,90 | 17,92 | 18,23 | -5,89% | 157.910,00 |
| 06.07.2026 | 20,60 | 21,55 | 19,10 | 19,37 | -5,83% | 141.856,00 |
| 02.07.2026 | 21,39 | 21,87 | 19,42 | 20,57 | -4,10% | 220.838,00 |
| 01.07.2026 | 21,75 | 22,07 | 21,13 | 21,45 | -1,24% | 245.788,00 |
| 30.06.2026 | 22,47 | 22,98 | 21,04 | 21,72 | -3,55% | 263.900,00 |
| 29.06.2026 | 21,12 | 22,65 | 20,86 | 22,52 | 5,23% | 232.270,00 |
| 26.06.2026 | 19,44 | 21,50 | 19,24 | 21,40 | 10,54% | 194.414,00 |
| 25.06.2026 | 19,54 | 19,72 | 18,47 | 19,36 | 0,26% | 194.965,00 |
| 24.06.2026 | 19,62 | 20,04 | 18,73 | 19,31 | 1,79% | 202.734,00 |