21,950$
-8,77%
Echtzeit-Aktienkurs Seaport Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Seaport Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 25,30 | 25,30 | 21,78 | 21,90 | -8,98% | 35.615,00 |
| 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 |
| 23.06.2026 | 17,74 | 19,19 | 17,74 | 18,97 | 5,45% | 322.378,00 |
| 22.06.2026 | 18,30 | 18,50 | 17,59 | 17,99 | -0,99% | 466.925,00 |
| 18.06.2026 | 17,44 | 18,28 | 16,91 | 18,17 | 6,26% | 1.326.803,00 |
| 17.06.2026 | 18,07 | 18,43 | 16,76 | 17,10 | -4,84% | 259.295,00 |
| 16.06.2026 | 17,41 | 18,19 | 17,31 | 17,97 | 3,04% | 199.065,00 |
| 15.06.2026 | 17,87 | 18,45 | 17,35 | 17,44 | -3,11% | 104.011,00 |
| 12.06.2026 | 17,98 | 18,50 | 17,51 | 18,00 | 1,58% | 99.621,00 |
| 11.06.2026 | 17,33 | 18,26 | 16,15 | 17,72 | 3,50% | 129.074,00 |
| 10.06.2026 | 17,87 | 18,78 | 16,51 | 17,12 | -3,06% | 156.193,00 |
| 09.06.2026 | 16,00 | 18,34 | 16,00 | 17,66 | 9,01% | 148.386,00 |
| 08.06.2026 | 16,51 | 17,11 | 16,12 | 16,20 | -1,46% | 109.683,00 |
| 05.06.2026 | 17,71 | 18,31 | 16,35 | 16,44 | -8,05% | 170.734,00 |
| 04.06.2026 | 17,30 | 18,28 | 17,30 | 17,88 | 3,77% | 122.210,00 |
| 03.06.2026 | 17,06 | 17,68 | 16,59 | 17,23 | 0,12% | 91.131,00 |
| 02.06.2026 | 17,00 | 17,65 | 16,69 | 17,21 | 0,47% | 87.794,00 |
| 01.06.2026 | 18,11 | 18,60 | 17,01 | 17,13 | -5,83% | 123.692,00 |
| 29.05.2026 | 18,61 | 18,68 | 17,84 | 18,19 | -3,24% | 112.573,00 |
| 28.05.2026 | 17,88 | 19,30 | 17,88 | 18,80 | 4,16% | 316.705,00 |
| 27.05.2026 | 18,00 | 18,24 | 17,80 | 18,05 | 0,22% | 118.654,00 |
| 26.05.2026 | 17,72 | 18,25 | 17,32 | 18,01 | 2,91% | 181.098,00 |
| 22.05.2026 | 17,19 | 17,69 | 16,53 | 17,50 | 1,80% | 214.579,00 |
| 21.05.2026 | 16,00 | 17,52 | 15,67 | 17,19 | 8,94% | 209.910,00 |
| 20.05.2026 | 16,34 | 16,76 | 15,52 | 15,78 | 0,77% | 266.061,00 |
| 19.05.2026 | 15,67 | 16,26 | 15,01 | 15,66 | -0,51% | 158.911,00 |
| 18.05.2026 | 16,85 | 16,85 | 15,00 | 15,74 | -6,34% | 421.784,00 |
| 15.05.2026 | 16,98 | 17,23 | 16,19 | 16,81 | -0,80% | 611.624,00 |
| 14.05.2026 | 16,50 | 17,36 | 16,10 | 16,94 | 2,67% | 380.275,00 |
| 13.05.2026 | 16,10 | 16,70 | 15,57 | 16,50 | 3,45% | 431.693,00 |
| 12.05.2026 | 15,39 | 16,05 | 15,30 | 15,95 | 4,59% | 155.044,00 |
| 11.05.2026 | 16,00 | 16,44 | 14,94 | 15,25 | -4,98% | 399.483,00 |
| 08.05.2026 | 15,75 | 16,24 | 15,44 | 16,05 | 3,55% | 304.104,00 |
| 07.05.2026 | 16,05 | 16,08 | 14,85 | 15,50 | -3,13% | 429.745,00 |
| 06.05.2026 | 16,01 | 16,46 | 15,35 | 16,00 | 0,00% | 498.648,00 |
| 05.05.2026 | 17,35 | 17,86 | 15,21 | 16,00 | -5,88% | 892.722,00 |
| 04.05.2026 | 19,17 | 19,17 | 16,90 | 17,00 | -14,31% | 910.680,00 |