0,340$
13,33%
Echtzeit-Aktienkurs Sensei Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sensei Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 32,90 | 36,07 | 30,04 | 31,02 | -10,84% | 66.426,00 |
| 01.04.2026 | 32,00 | 36,02 | 31,70 | 34,79 | 10,37% | 67.854,00 |
| 31.03.2026 | 24,83 | 33,00 | 22,98 | 31,52 | 25,43% | 110.015,00 |
| 30.03.2026 | 26,90 | 26,98 | 24,15 | 25,13 | -9,21% | 72.597,00 |
| 27.03.2026 | 26,95 | 28,17 | 25,42 | 27,68 | 2,98% | 114.941,00 |
| 26.03.2026 | 28,97 | 30,68 | 26,58 | 26,88 | -8,85% | 76.262,00 |
| 25.03.2026 | 30,16 | 31,42 | 28,80 | 29,49 | -1,60% | 75.637,00 |
| 24.03.2026 | 32,37 | 33,50 | 29,96 | 29,97 | -8,57% | 71.434,00 |
| 23.03.2026 | 31,56 | 35,00 | 31,56 | 32,78 | 3,87% | 89.644,00 |
| 20.03.2026 | 30,65 | 33,62 | 30,12 | 31,56 | 3,31% | 108.190,00 |
| 19.03.2026 | 30,53 | 32,14 | 30,03 | 30,55 | 0,07% | 91.663,00 |
| 18.03.2026 | 30,45 | 33,22 | 29,92 | 30,53 | 1,73% | 119.537,00 |
| 17.03.2026 | 29,99 | 32,18 | 29,82 | 30,01 | 0,37% | 58.864,00 |
| 16.03.2026 | 32,54 | 32,54 | 28,51 | 29,90 | -7,37% | 128.127,00 |
| 13.03.2026 | 31,10 | 32,69 | 30,20 | 32,28 | 3,46% | 161.378,00 |
| 12.03.2026 | 28,57 | 32,15 | 28,57 | 31,20 | 6,23% | 134.232,00 |
| 11.03.2026 | 29,86 | 29,86 | 28,21 | 29,37 | -2,10% | 128.356,00 |
| 10.03.2026 | 29,10 | 31,85 | 29,00 | 30,00 | 1,69% | 86.366,00 |
| 09.03.2026 | 28,86 | 30,55 | 28,26 | 29,50 | -1,67% | 165.001,00 |
| 06.03.2026 | 30,50 | 31,56 | 29,77 | 30,00 | -1,64% | 117.388,00 |
| 05.03.2026 | 30,50 | 31,30 | 30,13 | 30,50 | -2,96% | 113.035,00 |
| 04.03.2026 | 29,42 | 32,96 | 27,56 | 31,43 | 8,38% | 226.288,00 |
| 03.03.2026 | 28,58 | 29,00 | 26,09 | 29,00 | -2,72% | 71.299,00 |
| 02.03.2026 | 29,82 | 30,81 | 28,29 | 29,81 | -2,26% | 121.192,00 |
| 27.02.2026 | 29,03 | 32,00 | 28,41 | 30,50 | 0,93% | 126.481,00 |
| 26.02.2026 | 33,63 | 34,52 | 27,60 | 30,22 | -11,71% | 234.951,00 |
| 25.02.2026 | 36,25 | 36,76 | 32,91 | 34,23 | -2,40% | 321.120,00 |
| 24.02.2026 | 32,25 | 35,78 | 31,52 | 35,07 | 7,48% | 247.355,00 |
| 23.02.2026 | 32,88 | 34,99 | 28,81 | 32,63 | -2,60% | 222.519,00 |
| 20.02.2026 | 26,84 | 34,00 | 26,56 | 33,50 | 23,07% | 479.195,00 |
| 19.02.2026 | 25,39 | 29,20 | 24,63 | 27,22 | 3,70% | 517.080,00 |
| 18.02.2026 | 28,00 | 31,94 | 22,07 | 26,25 | 187,51% | 12.540.600,00 |
| 17.02.2026 | 9,11 | 9,31 | 8,79 | 9,13 | 0,44% | 9.701,00 |
| 13.02.2026 | 9,28 | 9,36 | 9,09 | 9,09 | 0,00% | 2.599,00 |
| 12.02.2026 | 9,14 | 9,44 | 9,02 | 9,09 | 2,83% | 12.811,00 |
| 11.02.2026 | 8,74 | 8,97 | 8,72 | 8,84 | 0,23% | 13.874,00 |
| 10.02.2026 | 9,21 | 9,35 | 8,73 | 8,82 | 0,11% | 12.559,00 |
| 09.02.2026 | 8,74 | 9,56 | 8,66 | 8,81 | -0,56% | 42.244,00 |
| 06.02.2026 | 8,65 | 9,07 | 8,65 | 8,86 | -0,45% | 14.883,00 |
| 05.02.2026 | 8,76 | 9,08 | 8,37 | 8,90 | 1,71% | 60.755,00 |
| 04.02.2026 | 9,01 | 9,38 | 8,56 | 8,75 | -3,47% | 63.630,00 |
| 03.02.2026 | 9,03 | 9,33 | 8,60 | 9,07 | -1,04% | 59.129,00 |
| 02.02.2026 | 9,38 | 9,76 | 8,90 | 9,16 | -3,58% | 148.028,00 |
| 30.01.2026 | 9,90 | 10,03 | 9,03 | 9,50 | -1,66% | 69.468,00 |
| 29.01.2026 | 10,10 | 10,45 | 9,61 | 9,66 | -4,17% | 34.125,00 |
| 28.01.2026 | 10,27 | 10,27 | 9,58 | 10,08 | 1,41% | 49.230,00 |
| 27.01.2026 | 9,74 | 10,44 | 9,35 | 9,94 | -2,26% | 51.385,00 |
| 26.01.2026 | 10,17 | 10,47 | 9,65 | 10,17 | -3,60% | 36.626,00 |
| 23.01.2026 | 11,35 | 11,44 | 9,79 | 10,55 | -6,88% | 240.251,00 |
| 22.01.2026 | 9,51 | 11,51 | 9,50 | 11,33 | 20,40% | 232.970,00 |
| 21.01.2026 | 9,60 | 9,74 | 9,32 | 9,41 | -2,08% | 17.673,00 |
| 20.01.2026 | 10,19 | 10,59 | 9,49 | 9,61 | -7,95% | 49.454,00 |
| 16.01.2026 | 11,37 | 11,59 | 10,34 | 10,44 | -10,08% | 74.872,00 |
| 15.01.2026 | 11,85 | 11,90 | 10,80 | 11,61 | -3,09% | 37.345,00 |
| 14.01.2026 | 11,59 | 12,00 | 11,39 | 11,98 | 1,87% | 23.994,00 |
| 13.01.2026 | 11,54 | 11,84 | 11,14 | 11,76 | 2,98% | 34.606,00 |
| 12.01.2026 | 11,42 | 11,74 | 11,23 | 11,42 | -1,68% | 30.482,00 |
| 09.01.2026 | 10,66 | 11,68 | 10,52 | 11,62 | 5,02% | 33.086,00 |
| 08.01.2026 | 10,81 | 11,08 | 10,41 | 11,06 | -1,43% | 39.794,00 |
| 07.01.2026 | 10,41 | 11,35 | 10,18 | 11,22 | 3,13% | 43.165,00 |
| 06.01.2026 | 9,30 | 11,07 | 9,30 | 10,88 | 11,82% | 59.235,00 |
| 05.01.2026 | 9,01 | 9,88 | 9,01 | 9,73 | 0,88% | 47.652,00 |
| 02.01.2026 | 10,35 | 11,45 | 8,81 | 9,65 | -9,61% | 858.573,00 |
| 31.12.2025 | 8,37 | 10,99 | 8,37 | 10,67 | 20,61% | 201.395,00 |
| 30.12.2025 | 8,71 | 8,85 | 8,67 | 8,85 | -1,59% | 7.008,00 |
| 29.12.2025 | 9,00 | 9,00 | 8,81 | 8,99 | -0,11% | 6.768,00 |
| 26.12.2025 | 9,06 | 9,27 | 9,00 | 9,00 | -2,81% | 21.071,00 |
| 24.12.2025 | 9,23 | 9,45 | 9,10 | 9,26 | 0,54% | 4.884,00 |
| 23.12.2025 | 9,35 | 9,51 | 8,76 | 9,21 | -3,36% | 22.490,00 |
| 22.12.2025 | 8,85 | 9,60 | 8,50 | 9,53 | 7,56% | 23.844,00 |
| 19.12.2025 | 8,75 | 9,37 | 8,75 | 8,86 | -2,85% | 15.885,00 |
| 18.12.2025 | 8,20 | 9,12 | 8,20 | 9,12 | 8,06% | 25.758,00 |
| 17.12.2025 | 8,19 | 8,50 | 8,05 | 8,44 | 4,46% | 16.662,00 |
| 16.12.2025 | 7,95 | 8,57 | 7,95 | 8,08 | 2,41% | 34.424,00 |
| 15.12.2025 | 8,09 | 8,20 | 7,82 | 7,89 | -7,72% | 40.043,00 |
| 12.12.2025 | 8,61 | 9,15 | 8,55 | 8,55 | -5,00% | 22.589,00 |
| 11.12.2025 | 8,06 | 9,23 | 7,58 | 9,00 | 5,02% | 41.768,00 |
| 10.12.2025 | 8,00 | 8,79 | 7,57 | 8,57 | 7,53% | 42.420,00 |
| 09.12.2025 | 8,33 | 8,33 | 7,80 | 7,97 | -3,28% | 57.796,00 |
| 08.12.2025 | 8,99 | 8,99 | 8,03 | 8,24 | -15,23% | 86.009,00 |
| 05.12.2025 | 12,57 | 13,26 | 7,45 | 9,72 | -7,95% | 1.109.137,00 |
| 04.12.2025 | 8,71 | 10,67 | 8,71 | 10,56 | 21,38% | 710.833,00 |
| 03.12.2025 | 8,05 | 8,70 | 7,76 | 8,70 | 6,10% | 24.565,00 |
| 02.12.2025 | 8,25 | 8,49 | 8,19 | 8,20 | -2,50% | 11.788,00 |
| 01.12.2025 | 8,37 | 8,41 | 8,28 | 8,41 | -0,12% | 5.860,00 |
| 28.11.2025 | 8,38 | 8,50 | 7,97 | 8,42 | -0,36% | 5.177,00 |
| 26.11.2025 | 8,82 | 8,82 | 8,45 | 8,45 | -1,74% | 5.275,00 |
| 25.11.2025 | 9,31 | 9,31 | 8,37 | 8,60 | -4,22% | 19.058,00 |
| 24.11.2025 | 8,82 | 9,42 | 8,58 | 8,98 | 2,96% | 25.012,00 |
| 21.11.2025 | 8,57 | 8,73 | 8,25 | 8,72 | -0,90% | 17.737,00 |
| 20.11.2025 | 9,90 | 10,29 | 8,70 | 8,80 | -12,13% | 30.661,00 |
| 19.11.2025 | 8,15 | 10,37 | 8,15 | 10,02 | 17,29% | 105.157,00 |
| 18.11.2025 | 8,40 | 8,85 | 7,72 | 8,54 | 4,90% | 29.045,00 |
| 17.11.2025 | 7,56 | 9,19 | 7,56 | 8,14 | 1,69% | 16.217,00 |
| 14.11.2025 | 9,46 | 9,50 | 7,59 | 8,01 | -11,25% | 22.967,00 |
| 13.11.2025 | 9,70 | 10,03 | 8,79 | 9,02 | -10,69% | 45.830,00 |
| 12.11.2025 | 9,84 | 10,30 | 9,53 | 10,10 | 5,59% | 64.283,00 |
| 11.11.2025 | 9,48 | 9,69 | 9,18 | 9,57 | -0,47% | 22.251,00 |
| 10.11.2025 | 8,98 | 9,95 | 8,98 | 9,61 | 5,60% | 12.576,00 |
| 07.11.2025 | 9,00 | 9,19 | 8,98 | 9,10 | -2,57% | 3.869,00 |