0,340$
13,33%
Echtzeit-Aktienkurs Sensei Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sensei Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 10,68 | 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 |
| 06.11.2025 | 8,99 | 9,45 | 8,87 | 9,34 | 5,30% | 16.243,00 |
| 05.11.2025 | 8,68 | 8,87 | 8,60 | 8,87 | 2,19% | 16.610,00 |
| 04.11.2025 | 8,60 | 8,99 | 8,60 | 8,68 | 0,81% | 32.715,00 |
| 03.11.2025 | 9,15 | 9,15 | 8,57 | 8,61 | -6,11% | 10.195,00 |
| 31.10.2025 | 9,13 | 9,43 | 8,33 | 9,17 | -3,01% | 32.939,00 |
| 30.10.2025 | 11,40 | 12,40 | 9,26 | 9,46 | 0,85% | 262.190,00 |
| 29.10.2025 | 9,18 | 9,77 | 9,11 | 9,38 | -1,63% | 33.230,00 |
| 28.10.2025 | 10,00 | 10,00 | 9,07 | 9,53 | -5,83% | 18.169,00 |
| 27.10.2025 | 10,57 | 10,99 | 10,05 | 10,12 | -4,17% | 12.417,00 |
| 24.10.2025 | 10,78 | 11,86 | 10,00 | 10,56 | 0,96% | 4.005,00 |
| 23.10.2025 | 10,01 | 10,97 | 10,01 | 10,46 | -3,24% | 17.021,00 |
| 22.10.2025 | 11,09 | 11,34 | 10,53 | 10,81 | -3,48% | 14.546,00 |
| 21.10.2025 | 10,28 | 11,60 | 10,00 | 11,20 | 1,63% | 22.978,00 |
| 20.10.2025 | 12,01 | 12,85 | 10,56 | 11,02 | -5,81% | 69.051,00 |
| 17.10.2025 | 15,05 | 17,55 | 10,52 | 11,70 | -33,43% | 781.007,00 |
| 16.10.2025 | 13,67 | 18,35 | 13,50 | 17,58 | 28,52% | 125.561,00 |
| 15.10.2025 | 12,87 | 13,73 | 11,82 | 13,68 | 7,37% | 30.280,00 |
| 14.10.2025 | 11,78 | 12,74 | 11,49 | 12,74 | 8,02% | 45.394,00 |
| 13.10.2025 | 11,46 | 11,80 | 11,37 | 11,79 | 4,71% | 3.656,00 |
| 10.10.2025 | 11,86 | 12,06 | 11,00 | 11,26 | -2,85% | 8.576,00 |
| 09.10.2025 | 11,98 | 12,00 | 11,49 | 11,59 | 0,96% | 18.097,00 |
| 08.10.2025 | 11,49 | 12,24 | 11,20 | 11,48 | 1,99% | 40.683,00 |
| 07.10.2025 | 9,43 | 11,29 | 9,43 | 11,26 | 18,36% | 40.425,00 |
| 06.10.2025 | 9,35 | 9,58 | 9,35 | 9,51 | 1,17% | 2.163,00 |
| 02.10.2025 | 9,78 | 9,78 | 9,40 | 9,40 | -4,08% | 2.521,00 |
| 01.10.2025 | 9,48 | 10,00 | 9,15 | 9,80 | 3,70% | 8.773,00 |
| 30.09.2025 | 9,30 | 9,50 | 9,24 | 9,45 | -1,05% | 2.349,00 |
| 29.09.2025 | 9,61 | 9,88 | 8,86 | 9,55 | 8,52% | 10.075,00 |
| 26.09.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 0,34% | 500,00 |
| 25.09.2025 | 8,76 | 8,91 | 8,76 | 8,77 | -2,77% | 824,00 |
| 24.09.2025 | 9,03 | 9,21 | 8,50 | 9,02 | -1,20% | 2.726,00 |
| 23.09.2025 | 9,02 | 9,25 | 9,00 | 9,13 | 2,01% | 5.433,00 |
| 22.09.2025 | 9,19 | 9,20 | 8,95 | 8,95 | -0,56% | 2.320,00 |
| 19.09.2025 | 8,90 | 9,46 | 8,50 | 9,00 | -3,23% | 3.037,00 |
| 18.09.2025 | 8,78 | 9,30 | 8,78 | 9,30 | 3,33% | 1.556,00 |
| 17.09.2025 | 8,60 | 9,17 | 8,60 | 9,00 | 1,12% | 3.686,00 |
| 16.09.2025 | 9,46 | 9,46 | 8,41 | 8,90 | -1,36% | 1.165,00 |
| 15.09.2025 | 8,89 | 9,49 | 8,89 | 9,02 | 0,47% | 1.718,00 |
| 12.09.2025 | 9,44 | 9,44 | 8,90 | 8,98 | -3,96% | 1.292,00 |
| 11.09.2025 | 8,96 | 9,50 | 8,96 | 9,35 | 10,00% | 4.967,00 |
| 10.09.2025 | 8,70 | 8,70 | 8,27 | 8,50 | 3,03% | 1.776,00 |
| 09.09.2025 | 8,34 | 8,49 | 8,25 | 8,25 | 4,04% | 1.928,00 |
| 08.09.2025 | 9,01 | 9,20 | 7,93 | 7,93 | -4,69% | 3.225,00 |
| 05.09.2025 | 8,75 | 8,79 | 8,32 | 8,32 | -5,60% | 9.890,00 |
| 04.09.2025 | 8,59 | 9,08 | 8,59 | 8,81 | 1,54% | 4.358,00 |
| 03.09.2025 | 7,94 | 8,68 | 7,80 | 8,68 | 10,57% | 13.927,00 |
| 02.09.2025 | 8,20 | 8,28 | 7,79 | 7,85 | -6,04% | 4.706,00 |
| 28.08.2025 | 8,33 | 8,69 | 8,33 | 8,36 | 4,18% | 4.765,00 |
| 27.08.2025 | 7,66 | 8,40 | 7,65 | 8,02 | 2,40% | 6.101,00 |
| 26.08.2025 | 8,43 | 8,70 | 7,83 | 7,83 | -3,42% | 10.568,00 |
| 25.08.2025 | 7,62 | 8,34 | 7,62 | 8,11 | 1,88% | 8.775,00 |
| 22.08.2025 | 7,65 | 8,36 | 7,65 | 7,96 | 5,48% | 10.826,00 |
| 21.08.2025 | 8,21 | 8,21 | 7,49 | 7,55 | -5,19% | 4.462,00 |
| 20.08.2025 | 7,57 | 8,19 | 7,21 | 7,96 | -0,26% | 15.632,00 |
| 19.08.2025 | 8,20 | 8,40 | 7,85 | 7,98 | -3,51% | 14.133,00 |
| 18.08.2025 | 8,81 | 9,06 | 8,27 | 8,27 | -4,72% | 37.790,00 |
| 15.08.2025 | 7,42 | 9,22 | 7,31 | 8,68 | 15,73% | 49.680,00 |
| 14.08.2025 | 7,48 | 7,50 | 7,48 | 7,50 | -0,79% | 566,00 |