2,220$
1,37%
Echtzeit-Aktienkurs Seer
Bid:
Ask:
Aktienkurse zur Seer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,20 | 2,23 | 2,17 | 2,22 | 1,37% | 97.018,00 |
| 01.07.2025 | 2,13 | 2,23 | 2,12 | 2,19 | 2,58% | 140.194,00 |
| 30.06.2025 | 2,13 | 2,18 | 2,11 | 2,14 | 0,71% | 111.065,00 |
| 27.06.2025 | 2,08 | 2,15 | 2,05 | 2,12 | 2,91% | 143.975,00 |
| 26.06.2025 | 2,05 | 2,07 | 2,02 | 2,06 | 1,48% | 182.248,00 |
| 25.06.2025 | 1,97 | 2,03 | 1,97 | 2,03 | 3,05% | 79.600,00 |
| 24.06.2025 | 1,97 | 2,02 | 1,97 | 1,97 | 0,00% | 132.433,00 |
| 23.06.2025 | 2,00 | 2,02 | 1,96 | 1,97 | -1,99% | 130.650,00 |
| 20.06.2025 | 1,98 | 2,03 | 1,94 | 2,01 | 1,52% | 336.523,00 |
| 18.06.2025 | 1,95 | 2,03 | 1,95 | 1,98 | 1,02% | 160.059,00 |
| 17.06.2025 | 2,00 | 2,01 | 1,96 | 1,96 | -2,97% | 171.169,00 |
| 16.06.2025 | 2,08 | 2,13 | 2,01 | 2,02 | -2,42% | 191.278,00 |
| 13.06.2025 | 2,10 | 2,11 | 2,06 | 2,07 | -2,82% | 184.308,00 |
| 12.06.2025 | 2,17 | 2,17 | 2,12 | 2,13 | -2,74% | 149.235,00 |
| 11.06.2025 | 2,24 | 2,28 | 2,17 | 2,19 | -1,79% | 190.611,00 |
| 10.06.2025 | 2,20 | 2,28 | 2,18 | 2,23 | 1,36% | 170.361,00 |
| 09.06.2025 | 2,31 | 2,31 | 2,19 | 2,20 | -3,51% | 275.373,00 |
| 06.06.2025 | 2,20 | 2,31 | 2,20 | 2,28 | 4,59% | 273.569,00 |
| 05.06.2025 | 2,19 | 2,20 | 2,14 | 2,18 | -0,46% | 222.184,00 |
| 04.06.2025 | 2,13 | 2,24 | 2,10 | 2,19 | 2,34% | 267.888,00 |
| 03.06.2025 | 2,13 | 2,19 | 2,11 | 2,14 | 0,00% | 168.221,00 |
| 02.06.2025 | 2,01 | 2,26 | 2,01 | 2,14 | 11,46% | 386.670,00 |
| 30.05.2025 | 1,91 | 2,00 | 1,91 | 1,92 | 0,52% | 326.737,00 |
| 29.05.2025 | 1,98 | 2,07 | 1,91 | 1,91 | -4,02% | 3.277.980,00 |
| 28.05.2025 | 1,98 | 2,03 | 1,96 | 1,99 | 1,53% | 263.141,00 |
| 27.05.2025 | 2,10 | 2,12 | 1,96 | 1,96 | -6,67% | 940.356,00 |
| 23.05.2025 | 2,06 | 2,12 | 2,06 | 2,10 | 0,96% | 154.694,00 |
| 22.05.2025 | 2,08 | 2,18 | 2,04 | 2,08 | 0,00% | 205.883,00 |
| 21.05.2025 | 2,07 | 2,11 | 2,05 | 2,08 | -0,48% | 340.407,00 |
| 20.05.2025 | 2,08 | 2,13 | 2,04 | 2,09 | 0,97% | 699.838,00 |
| 19.05.2025 | 2,02 | 2,08 | 2,02 | 2,07 | 0,00% | 231.319,00 |
| 16.05.2025 | 2,06 | 2,11 | 2,03 | 2,07 | -0,96% | 309.616,00 |
| 15.05.2025 | 2,09 | 2,23 | 1,98 | 2,09 | -0,95% | 177.378,00 |
| 14.05.2025 | 2,11 | 2,34 | 2,05 | 2,11 | 9,90% | 761.533,00 |
| 13.05.2025 | 1,90 | 1,96 | 1,84 | 1,92 | 1,59% | 154.706,00 |
| 12.05.2025 | 1,91 | 1,92 | 1,85 | 1,89 | 2,72% | 217.884,00 |
| 09.05.2025 | 1,87 | 1,94 | 1,84 | 1,84 | -2,65% | 147.375,00 |
| 08.05.2025 | 1,84 | 1,97 | 1,84 | 1,89 | 2,16% | 189.238,00 |
| 07.05.2025 | 1,89 | 1,93 | 1,85 | 1,85 | -2,12% | 189.771,00 |
| 06.05.2025 | 1,96 | 2,01 | 1,89 | 1,89 | -4,06% | 170.904,00 |
| 05.05.2025 | 1,99 | 2,03 | 1,97 | 1,97 | -3,90% | 113.552,00 |
| 02.05.2025 | 2,04 | 2,09 | 2,01 | 2,05 | 0,49% | 212.848,00 |
| 01.05.2025 | 1,97 | 2,06 | 1,91 | 2,04 | 3,03% | 212.169,00 |
| 30.04.2025 | 1,94 | 2,01 | 1,88 | 1,98 | 2,59% | 243.020,00 |
| 29.04.2025 | 1,94 | 1,98 | 1,92 | 1,93 | -1,53% | 147.309,00 |
| 28.04.2025 | 1,98 | 2,06 | 1,95 | 1,96 | -0,51% | 119.855,00 |
| 25.04.2025 | 1,99 | 2,08 | 1,95 | 1,97 | -1,01% | 207.671,00 |
| 24.04.2025 | 2,05 | 2,08 | 1,99 | 1,99 | -2,45% | 168.768,00 |
| 23.04.2025 | 2,10 | 2,14 | 2,04 | 2,04 | -2,39% | 97.129,00 |
| 22.04.2025 | 1,98 | 2,09 | 1,98 | 2,09 | 6,09% | 161.065,00 |
| 21.04.2025 | 1,95 | 2,03 | 1,95 | 1,97 | 0,00% | 151.146,00 |
| 17.04.2025 | 1,97 | 2,01 | 1,95 | 1,97 | -0,51% | 207.500,00 |
| 16.04.2025 | 2,10 | 2,10 | 1,97 | 1,98 | -5,71% | 106.252,00 |
| 15.04.2025 | 2,09 | 2,15 | 2,08 | 2,10 | 0,48% | 185.944,00 |
| 14.04.2025 | 2,00 | 2,10 | 1,97 | 2,09 | 4,50% | 219.563,00 |
| 11.04.2025 | 2,09 | 2,09 | 1,98 | 2,00 | -3,38% | 308.972,00 |
| 10.04.2025 | 1,94 | 2,07 | 1,91 | 2,07 | 5,61% | 324.248,00 |
| 09.04.2025 | 1,77 | 1,96 | 1,76 | 1,96 | 8,89% | 543.429,00 |
| 08.04.2025 | 1,80 | 1,86 | 1,76 | 1,80 | 0,84% | 279.897,00 |
| 07.04.2025 | 1,65 | 1,79 | 1,64 | 1,79 | 4,39% | 247.979,00 |
| 04.04.2025 | 1,64 | 1,74 | 1,62 | 1,71 | 3,01% | 556.306,00 |
| 03.04.2025 | 1,65 | 1,70 | 1,63 | 1,66 | -1,78% | 310.293,00 |
| 02.04.2025 | 1,65 | 1,73 | 1,65 | 1,69 | 1,81% | 130.579,00 |
| 01.04.2025 | 1,70 | 1,72 | 1,64 | 1,66 | -1,89% | 542.530,00 |
| 31.03.2025 | 1,71 | 1,76 | 1,69 | 1,69 | -2,76% | 179.303,00 |
| 28.03.2025 | 1,79 | 1,79 | 1,74 | 1,74 | -3,33% | 140.194,00 |
| 27.03.2025 | 1,82 | 1,86 | 1,80 | 1,80 | -1,10% | 88.785,00 |
| 26.03.2025 | 1,82 | 1,83 | 1,78 | 1,82 | 0,55% | 364.371,00 |
| 25.03.2025 | 1,95 | 1,95 | 1,80 | 1,81 | -2,69% | 353.472,00 |
| 24.03.2025 | 1,88 | 1,92 | 1,85 | 1,86 | -1,06% | 112.245,00 |
| 21.03.2025 | 1,88 | 1,91 | 1,87 | 1,88 | -1,05% | 214.435,00 |
| 20.03.2025 | 1,89 | 1,92 | 1,89 | 1,90 | -1,04% | 138.279,00 |
| 19.03.2025 | 1,93 | 2,00 | 1,91 | 1,92 | 0,52% | 161.519,00 |
| 18.03.2025 | 1,94 | 1,95 | 1,88 | 1,91 | -1,80% | 170.009,00 |
| 17.03.2025 | 1,94 | 2,00 | 1,94 | 1,95 | -0,26% | 129.950,00 |
| 14.03.2025 | 1,98 | 2,04 | 1,94 | 1,95 | -1,02% | 166.975,00 |
| 13.03.2025 | 1,99 | 2,03 | 1,96 | 1,97 | -1,50% | 170.349,00 |
| 12.03.2025 | 1,95 | 2,01 | 1,95 | 2,00 | 3,63% | 154.712,00 |
| 11.03.2025 | 1,91 | 1,98 | 1,88 | 1,93 | 0,52% | 273.187,00 |
| 10.03.2025 | 1,92 | 2,00 | 1,91 | 1,92 | -2,04% | 270.608,00 |
| 07.03.2025 | 1,99 | 2,02 | 1,95 | 1,96 | -1,90% | 233.237,00 |
| 06.03.2025 | 2,00 | 2,05 | 1,98 | 2,00 | -2,30% | 262.512,00 |
| 05.03.2025 | 2,01 | 2,07 | 1,98 | 2,05 | 0,25% | 227.893,00 |
| 04.03.2025 | 2,01 | 2,12 | 1,91 | 2,04 | -0,97% | 621.597,00 |
| 03.03.2025 | 2,10 | 2,14 | 2,04 | 2,06 | -1,90% | 429.079,00 |
| 28.02.2025 | 2,20 | 2,22 | 1,99 | 2,10 | -4,76% | 531.908,00 |
| 27.02.2025 | 2,25 | 2,28 | 2,18 | 2,21 | -3,29% | 225.139,00 |
| 26.02.2025 | 2,22 | 2,37 | 2,22 | 2,28 | 0,66% | 326.602,00 |
| 25.02.2025 | 2,26 | 2,29 | 2,18 | 2,27 | 1,57% | 279.956,00 |
| 24.02.2025 | 2,26 | 2,32 | 2,23 | 2,23 | -1,33% | 296.629,00 |
| 21.02.2025 | 2,29 | 2,36 | 2,23 | 2,26 | -1,31% | 310.904,00 |
| 20.02.2025 | 2,34 | 2,38 | 2,24 | 2,29 | -2,14% | 551.659,00 |
| 19.02.2025 | 2,26 | 2,36 | 2,26 | 2,34 | 1,74% | 227.049,00 |
| 18.02.2025 | 2,30 | 2,39 | 2,29 | 2,30 | -0,43% | 153.279,00 |
| 14.02.2025 | 2,31 | 2,37 | 2,27 | 2,31 | 0,00% | 269.366,00 |
| 13.02.2025 | 2,25 | 2,33 | 2,21 | 2,31 | 2,67% | 207.897,00 |
| 12.02.2025 | 2,21 | 2,33 | 2,19 | 2,25 | -0,44% | 356.163,00 |
| 11.02.2025 | 2,29 | 2,31 | 2,22 | 2,26 | -1,74% | 246.642,00 |
| 10.02.2025 | 2,26 | 2,30 | 2,22 | 2,30 | 1,77% | 241.083,00 |
| 07.02.2025 | 2,30 | 2,36 | 2,25 | 2,26 | -3,00% | 175.272,00 |