1,920$
9,71%
Echtzeit-Aktienkurs Seer
Bid:
Ask:
Aktienkurse zur Seer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,80 | 1,94 | 1,78 | 1,91 | 9,14% | 957.441,00 |
| 25.04.2024 | 1,74 | 1,77 | 1,71 | 1,75 | -1,13% | 256.049,00 |
| 24.04.2024 | 1,80 | 1,81 | 1,74 | 1,77 | -2,21% | 207.616,00 |
| 23.04.2024 | 1,68 | 1,95 | 1,64 | 1,81 | 8,38% | 1.543.337,00 |
| 22.04.2024 | 1,66 | 1,72 | 1,61 | 1,67 | 0,60% | 684.900,00 |
| 19.04.2024 | 1,73 | 1,77 | 1,64 | 1,66 | -5,14% | 669.226,00 |
| 18.04.2024 | 1,68 | 1,77 | 1,66 | 1,75 | 3,24% | 550.105,00 |
| 17.04.2024 | 1,78 | 1,78 | 1,67 | 1,70 | -3,69% | 350.438,00 |
| 16.04.2024 | 1,80 | 1,80 | 1,70 | 1,76 | -1,68% | 406.383,00 |
| 15.04.2024 | 1,86 | 1,94 | 1,77 | 1,79 | -2,72% | 1.012.809,00 |
| 12.04.2024 | 1,74 | 1,91 | 1,71 | 1,84 | 5,75% | 1.532.239,00 |
| 11.04.2024 | 1,80 | 1,82 | 1,71 | 1,74 | -1,14% | 133.152,00 |
| 10.04.2024 | 1,75 | 1,79 | 1,71 | 1,76 | -0,56% | 289.805,00 |
| 09.04.2024 | 1,75 | 1,83 | 1,75 | 1,77 | 2,31% | 213.193,00 |
| 08.04.2024 | 1,75 | 1,77 | 1,72 | 1,73 | 0,58% | 211.497,00 |
| 05.04.2024 | 1,74 | 1,76 | 1,69 | 1,72 | -0,58% | 162.149,00 |
| 04.04.2024 | 1,86 | 1,86 | 1,70 | 1,73 | -5,98% | 218.892,00 |
| 03.04.2024 | 1,79 | 1,87 | 1,73 | 1,84 | 3,95% | 342.525,00 |
| 02.04.2024 | 1,87 | 1,87 | 1,74 | 1,77 | -5,35% | 424.456,00 |
| 01.04.2024 | 1,90 | 1,91 | 1,84 | 1,87 | -1,58% | 480.422,00 |
| 28.03.2024 | 1,97 | 2,00 | 1,87 | 1,90 | -2,06% | 384.227,00 |
| 27.03.2024 | 1,85 | 1,97 | 1,83 | 1,94 | 6,01% | 229.805,00 |
| 26.03.2024 | 1,94 | 1,95 | 1,82 | 1,83 | -4,19% | 332.832,00 |
| 25.03.2024 | 1,92 | 1,97 | 1,90 | 1,91 | 0,53% | 235.602,00 |
| 22.03.2024 | 1,90 | 1,91 | 1,87 | 1,90 | 0,00% | 231.584,00 |
| 21.03.2024 | 1,95 | 1,97 | 1,90 | 1,90 | -1,55% | 239.085,00 |
| 20.03.2024 | 1,91 | 1,98 | 1,86 | 1,93 | 0,52% | 362.425,00 |
| 19.03.2024 | 1,90 | 1,93 | 1,86 | 1,92 | 1,05% | 256.010,00 |
| 18.03.2024 | 1,97 | 1,97 | 1,87 | 1,90 | -4,04% | 350.445,00 |
| 15.03.2024 | 1,78 | 1,98 | 1,78 | 1,98 | 9,39% | 886.549,00 |
| 14.03.2024 | 1,93 | 1,93 | 1,79 | 1,81 | -4,74% | 431.156,00 |
| 13.03.2024 | 1,93 | 1,95 | 1,86 | 1,90 | -1,04% | 383.089,00 |
| 12.03.2024 | 1,96 | 1,97 | 1,88 | 1,92 | -2,04% | 516.059,00 |
| 11.03.2024 | 2,10 | 2,11 | 1,96 | 1,96 | -6,22% | 407.240,00 |
| 08.03.2024 | 2,10 | 2,18 | 2,05 | 2,09 | 0,48% | 933.472,00 |
| 07.03.2024 | 2,01 | 2,13 | 1,98 | 2,08 | 4,00% | 851.304,00 |
| 06.03.2024 | 1,90 | 2,02 | 1,89 | 2,00 | 4,71% | 681.789,00 |
| 05.03.2024 | 1,93 | 2,03 | 1,89 | 1,91 | -0,52% | 2.664.631,00 |
| 04.03.2024 | 1,85 | 1,95 | 1,75 | 1,92 | 5,49% | 802.074,00 |
| 01.03.2024 | 1,80 | 1,87 | 1,77 | 1,82 | 0,00% | 723.052,00 |
| 29.02.2024 | 1,86 | 1,86 | 1,78 | 1,82 | 1,11% | 480.499,00 |
| 28.02.2024 | 1,80 | 1,83 | 1,78 | 1,80 | 0,56% | 287.387,00 |
| 27.02.2024 | 1,70 | 1,86 | 1,66 | 1,79 | 6,55% | 995.469,00 |
| 26.02.2024 | 1,54 | 1,69 | 1,53 | 1,68 | 9,09% | 400.387,00 |
| 23.02.2024 | 1,58 | 1,58 | 1,53 | 1,54 | -1,28% | 323.427,00 |
| 22.02.2024 | 1,58 | 1,59 | 1,53 | 1,56 | -0,64% | 599.129,00 |
| 21.02.2024 | 1,55 | 1,59 | 1,54 | 1,57 | 0,00% | 403.478,00 |
| 20.02.2024 | 1,62 | 1,66 | 1,56 | 1,57 | -4,85% | 673.886,00 |
| 16.02.2024 | 1,67 | 1,71 | 1,64 | 1,65 | -1,20% | 351.612,00 |
| 15.02.2024 | 1,58 | 1,68 | 1,58 | 1,67 | 5,36% | 219.102,00 |
| 14.02.2024 | 1,64 | 1,64 | 1,51 | 1,59 | -0,63% | 301.897,00 |
| 13.02.2024 | 1,71 | 1,72 | 1,58 | 1,60 | -10,39% | 438.615,00 |
| 12.02.2024 | 1,78 | 1,86 | 1,78 | 1,78 | 0,00% | 459.917,00 |
| 09.02.2024 | 1,79 | 1,84 | 1,75 | 1,78 | 0,00% | 278.685,00 |
| 08.02.2024 | 1,75 | 1,78 | 1,72 | 1,78 | 1,14% | 253.840,00 |
| 07.02.2024 | 1,80 | 1,80 | 1,72 | 1,76 | -0,56% | 276.668,00 |
| 06.02.2024 | 1,66 | 1,78 | 1,66 | 1,77 | 6,63% | 239.534,00 |
| 05.02.2024 | 1,68 | 1,71 | 1,66 | 1,66 | -2,92% | 174.919,00 |
| 02.02.2024 | 1,70 | 1,73 | 1,64 | 1,71 | -0,58% | 266.935,00 |
| 01.02.2024 | 1,74 | 1,74 | 1,68 | 1,72 | 0,00% | 155.108,00 |
| 31.01.2024 | 1,75 | 1,82 | 1,71 | 1,72 | -1,71% | 177.154,00 |
| 30.01.2024 | 1,82 | 1,83 | 1,75 | 1,75 | -4,37% | 194.890,00 |
| 29.01.2024 | 1,81 | 1,87 | 1,78 | 1,83 | 3,39% | 264.190,00 |
| 26.01.2024 | 1,72 | 1,81 | 1,69 | 1,77 | 4,12% | 345.432,00 |
| 25.01.2024 | 1,67 | 1,70 | 1,64 | 1,70 | 1,80% | 269.131,00 |
| 24.01.2024 | 1,68 | 1,69 | 1,63 | 1,67 | 1,83% | 228.759,00 |
| 23.01.2024 | 1,65 | 1,68 | 1,63 | 1,64 | 0,00% | 229.453,00 |
| 22.01.2024 | 1,62 | 1,68 | 1,60 | 1,64 | 1,86% | 310.216,00 |
| 19.01.2024 | 1,62 | 1,64 | 1,55 | 1,61 | 0,00% | 363.401,00 |
| 18.01.2024 | 1,68 | 1,70 | 1,57 | 1,61 | -4,73% | 428.994,00 |
| 17.01.2024 | 1,76 | 1,76 | 1,66 | 1,69 | -3,43% | 356.630,00 |
| 16.01.2024 | 1,78 | 1,78 | 1,72 | 1,75 | -2,23% | 515.293,00 |
| 12.01.2024 | 1,86 | 1,89 | 1,78 | 1,79 | -1,65% | 380.759,00 |
| 11.01.2024 | 1,90 | 1,90 | 1,82 | 1,82 | -4,21% | 276.689,00 |
| 10.01.2024 | 1,91 | 1,93 | 1,85 | 1,90 | 0,00% | 302.864,00 |
| 09.01.2024 | 1,85 | 1,92 | 1,83 | 1,90 | 0,53% | 279.546,00 |
| 08.01.2024 | 1,84 | 1,90 | 1,78 | 1,89 | 3,28% | 380.845,00 |
| 05.01.2024 | 1,84 | 1,85 | 1,76 | 1,83 | -2,66% | 384.424,00 |
| 04.01.2024 | 1,86 | 1,92 | 1,85 | 1,88 | -0,53% | 242.070,00 |
| 03.01.2024 | 1,91 | 1,92 | 1,84 | 1,89 | -3,08% | 563.097,00 |
| 02.01.2024 | 1,93 | 2,00 | 1,91 | 1,95 | 0,52% | 305.409,00 |
| 29.12.2023 | 1,99 | 2,00 | 1,88 | 1,94 | -1,52% | 522.413,00 |
| 28.12.2023 | 1,89 | 1,99 | 1,88 | 1,97 | 4,79% | 312.841,00 |
| 27.12.2023 | 1,80 | 1,90 | 1,80 | 1,88 | 4,44% | 353.521,00 |
| 26.12.2023 | 1,87 | 1,92 | 1,74 | 1,80 | -1,10% | 896.059,00 |
| 22.12.2023 | 1,76 | 1,88 | 1,75 | 1,82 | 4,00% | 787.960,00 |
| 21.12.2023 | 1,71 | 1,75 | 1,68 | 1,75 | 5,42% | 361.282,00 |
| 20.12.2023 | 1,82 | 1,83 | 1,66 | 1,66 | -7,78% | 444.138,00 |
| 19.12.2023 | 1,79 | 1,85 | 1,79 | 1,80 | 2,27% | 443.594,00 |
| 18.12.2023 | 1,75 | 1,84 | 1,72 | 1,76 | 0,57% | 669.219,00 |
| 15.12.2023 | 1,91 | 1,91 | 1,74 | 1,75 | -6,42% | 1.144.191,00 |
| 14.12.2023 | 1,83 | 1,97 | 1,77 | 1,87 | 1,08% | 604.842,00 |
| 13.12.2023 | 1,69 | 1,87 | 1,66 | 1,85 | 10,78% | 729.022,00 |
| 12.12.2023 | 1,66 | 1,69 | 1,59 | 1,67 | 1,52% | 311.932,00 |
| 11.12.2023 | 1,71 | 1,71 | 1,64 | 1,65 | -3,80% | 487.238,00 |
| 08.12.2023 | 1,70 | 1,72 | 1,65 | 1,71 | 2,40% | 273.028,00 |
| 07.12.2023 | 1,65 | 1,69 | 1,64 | 1,67 | 0,00% | 119.346,00 |
| 06.12.2023 | 1,69 | 1,70 | 1,64 | 1,67 | 0,60% | 351.080,00 |
| 05.12.2023 | 1,73 | 1,73 | 1,65 | 1,66 | -2,92% | 154.945,00 |
| 04.12.2023 | 1,68 | 1,73 | 1,67 | 1,71 | 1,18% | 278.079,00 |