1,630$
-1,21%
Echtzeit-Aktienkurs SES AI Corporation
Bid:
Ask:
Aktienkurse zur SES AI Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1,70 | 1,77 | 1,65 | 1,65 | -6,78% | 3.622.205,00 |
| 19.02.2026 | 1,68 | 1,78 | 1,65 | 1,77 | 4,12% | 2.849.801,00 |
| 18.02.2026 | 1,70 | 1,76 | 1,67 | 1,70 | 0,00% | 3.105.786,00 |
| 17.02.2026 | 1,69 | 1,72 | 1,64 | 1,70 | 0,00% | 2.784.608,00 |
| 13.02.2026 | 1,71 | 1,75 | 1,69 | 1,70 | 0,59% | 3.646.051,00 |
| 12.02.2026 | 1,85 | 1,87 | 1,66 | 1,69 | -8,15% | 6.652.074,00 |
| 11.02.2026 | 1,97 | 1,97 | 1,80 | 1,84 | -4,17% | 3.662.452,00 |
| 10.02.2026 | 1,97 | 2,00 | 1,90 | 1,92 | -3,52% | 3.252.742,00 |
| 09.02.2026 | 1,88 | 2,04 | 1,87 | 1,99 | 5,85% | 4.546.618,00 |
| 06.02.2026 | 1,72 | 1,90 | 1,72 | 1,88 | 14,63% | 7.318.813,00 |
| 05.02.2026 | 1,80 | 1,83 | 1,63 | 1,64 | -12,30% | 9.528.420,00 |
| 04.02.2026 | 2,15 | 2,15 | 1,84 | 1,87 | -13,02% | 6.725.104,00 |
| 03.02.2026 | 2,05 | 2,18 | 1,98 | 2,15 | 8,04% | 7.225.845,00 |
| 02.02.2026 | 2,01 | 2,15 | 1,99 | 1,99 | -1,97% | 5.011.263,00 |
| 30.01.2026 | 2,20 | 2,25 | 2,01 | 2,03 | -10,57% | 6.292.546,00 |
| 29.01.2026 | 2,27 | 2,32 | 2,10 | 2,27 | 0,00% | 8.408.727,00 |
| 28.01.2026 | 2,23 | 2,30 | 2,16 | 2,27 | 3,18% | 6.541.711,00 |
| 27.01.2026 | 2,18 | 2,22 | 2,10 | 2,20 | 4,76% | 4.833.762,00 |
| 26.01.2026 | 2,40 | 2,40 | 2,10 | 2,10 | -12,50% | 8.800.004,00 |
| 23.01.2026 | 2,56 | 2,57 | 2,36 | 2,40 | -6,61% | 8.817.105,00 |
| 22.01.2026 | 2,48 | 2,62 | 2,41 | 2,57 | 8,90% | 10.915.398,00 |
| 21.01.2026 | 2,20 | 2,45 | 2,14 | 2,36 | 8,76% | 12.069.980,00 |
| 20.01.2026 | 2,21 | 2,28 | 2,10 | 2,17 | -6,06% | 8.772.267,00 |
| 16.01.2026 | 2,18 | 2,36 | 2,17 | 2,31 | 6,94% | 9.463.097,00 |
| 15.01.2026 | 2,24 | 2,25 | 2,14 | 2,16 | -2,70% | 5.522.108,00 |
| 14.01.2026 | 2,13 | 2,23 | 2,03 | 2,22 | 4,23% | 5.391.342,00 |
| 13.01.2026 | 2,22 | 2,24 | 2,12 | 2,13 | -3,18% | 6.537.047,00 |
| 12.01.2026 | 2,15 | 2,25 | 2,11 | 2,20 | 3,29% | 7.130.073,00 |
| 09.01.2026 | 2,25 | 2,28 | 2,12 | 2,13 | -3,62% | 5.086.305,00 |
| 08.01.2026 | 2,07 | 2,22 | 2,06 | 2,21 | 6,25% | 8.040.899,00 |
| 07.01.2026 | 2,05 | 2,10 | 1,97 | 2,08 | -0,48% | 4.553.638,00 |
| 06.01.2026 | 2,15 | 2,19 | 2,03 | 2,09 | -1,88% | 5.835.447,00 |
| 05.01.2026 | 1,96 | 2,20 | 1,95 | 2,13 | 10,94% | 7.552.264,00 |
| 02.01.2026 | 1,86 | 1,94 | 1,82 | 1,92 | 6,67% | 4.250.164,00 |
| 31.12.2025 | 1,80 | 1,84 | 1,77 | 1,80 | 0,56% | 4.494.900,00 |
| 30.12.2025 | 1,90 | 1,94 | 1,78 | 1,79 | -6,28% | 14.487.085,00 |
| 29.12.2025 | 1,91 | 2,05 | 1,89 | 1,91 | -3,05% | 4.757.464,00 |
| 26.12.2025 | 2,04 | 2,04 | 1,95 | 1,97 | -3,43% | 3.214.486,00 |
| 24.12.2025 | 1,98 | 2,07 | 1,94 | 2,04 | 2,00% | 3.537.981,00 |
| 23.12.2025 | 1,95 | 2,07 | 1,92 | 2,00 | 3,09% | 5.688.124,00 |
| 22.12.2025 | 1,95 | 2,00 | 1,89 | 1,94 | 0,52% | 4.038.433,00 |
| 19.12.2025 | 1,94 | 1,98 | 1,90 | 1,93 | 0,52% | 5.852.538,00 |
| 18.12.2025 | 1,89 | 2,07 | 1,88 | 1,92 | 5,49% | 5.366.580,00 |
| 17.12.2025 | 1,97 | 2,02 | 1,80 | 1,82 | -7,14% | 5.639.205,00 |
| 16.12.2025 | 1,93 | 1,99 | 1,91 | 1,96 | 0,51% | 3.698.399,00 |
| 15.12.2025 | 2,04 | 2,08 | 1,93 | 1,95 | -4,41% | 6.505.408,00 |
| 12.12.2025 | 2,19 | 2,21 | 2,02 | 2,04 | -7,27% | 5.196.106,00 |
| 11.12.2025 | 2,04 | 2,21 | 1,99 | 2,20 | 5,77% | 6.099.603,00 |
| 10.12.2025 | 2,09 | 2,16 | 2,03 | 2,08 | -1,89% | 5.589.099,00 |
| 09.12.2025 | 2,08 | 2,15 | 1,95 | 2,12 | 0,95% | 13.331.726,00 |
| 08.12.2025 | 2,20 | 2,26 | 2,07 | 2,10 | -3,23% | 5.361.916,00 |
| 05.12.2025 | 2,23 | 2,28 | 2,15 | 2,17 | -5,24% | 7.824.331,00 |
| 04.12.2025 | 1,98 | 2,36 | 1,94 | 2,29 | 14,50% | 9.709.127,00 |
| 03.12.2025 | 1,85 | 2,00 | 1,79 | 2,00 | 8,70% | 5.158.005,00 |
| 02.12.2025 | 1,90 | 1,91 | 1,82 | 1,84 | -1,60% | 5.787.041,00 |
| 01.12.2025 | 1,91 | 1,94 | 1,84 | 1,87 | -5,08% | 8.171.967,00 |
| 28.11.2025 | 1,92 | 2,04 | 1,91 | 1,97 | 5,35% | 5.965.699,00 |
| 26.11.2025 | 1,90 | 1,92 | 1,84 | 1,87 | 0,00% | 3.783.468,00 |
| 25.11.2025 | 1,87 | 1,88 | 1,76 | 1,87 | 0,54% | 3.811.398,00 |
| 24.11.2025 | 1,82 | 1,91 | 1,81 | 1,86 | 2,76% | 8.816.684,00 |
| 21.11.2025 | 1,82 | 1,82 | 1,66 | 1,81 | 0,56% | 10.342.993,00 |
| 20.11.2025 | 1,91 | 2,05 | 1,79 | 1,80 | -1,64% | 9.496.654,00 |
| 19.11.2025 | 1,86 | 1,93 | 1,82 | 1,83 | -1,61% | 5.752.741,00 |
| 18.11.2025 | 1,83 | 1,91 | 1,76 | 1,86 | -1,59% | 7.842.191,00 |
| 17.11.2025 | 1,95 | 2,00 | 1,85 | 1,89 | -5,03% | 6.253.817,00 |
| 14.11.2025 | 1,83 | 2,09 | 1,80 | 1,99 | 0,00% | 8.712.057,00 |
| 13.11.2025 | 2,18 | 2,21 | 1,94 | 1,99 | -10,36% | 9.648.457,00 |
| 12.11.2025 | 2,29 | 2,38 | 2,15 | 2,22 | -4,31% | 6.179.955,00 |
| 11.11.2025 | 2,42 | 2,46 | 2,23 | 2,32 | -4,13% | 6.797.121,00 |
| 10.11.2025 | 2,58 | 2,61 | 2,29 | 2,42 | -5,10% | 10.750.240,00 |
| 07.11.2025 | 2,10 | 2,55 | 2,08 | 2,55 | 16,44% | 15.338.946,00 |
| 06.11.2025 | 2,58 | 2,62 | 2,14 | 2,19 | -1,79% | 22.319.753,00 |
| 05.11.2025 | 2,08 | 2,34 | 2,04 | 2,23 | 7,21% | 17.930.708,00 |
| 04.11.2025 | 2,10 | 2,22 | 2,06 | 2,08 | -8,37% | 8.576.782,00 |
| 03.11.2025 | 2,42 | 2,45 | 2,21 | 2,27 | -3,81% | 10.057.872,00 |
| 31.10.2025 | 2,15 | 2,40 | 2,15 | 2,36 | 10,80% | 13.106.989,00 |
| 30.10.2025 | 2,17 | 2,23 | 2,10 | 2,13 | -5,33% | 8.412.829,00 |
| 29.10.2025 | 2,25 | 2,30 | 2,16 | 2,25 | -0,88% | 9.698.765,00 |
| 28.10.2025 | 2,44 | 2,50 | 2,24 | 2,27 | -6,97% | 11.624.050,00 |
| 27.10.2025 | 2,64 | 2,64 | 2,39 | 2,44 | -3,56% | 11.547.078,00 |
| 24.10.2025 | 2,51 | 2,62 | 2,47 | 2,53 | 6,75% | 13.606.383,00 |
| 23.10.2025 | 2,46 | 2,52 | 2,33 | 2,37 | -4,44% | 11.255.328,00 |
| 22.10.2025 | 2,66 | 2,79 | 2,33 | 2,48 | -12,68% | 25.387.738,00 |
| 21.10.2025 | 3,13 | 3,16 | 2,77 | 2,84 | -13,15% | 17.728.450,00 |
| 20.10.2025 | 3,20 | 3,36 | 3,04 | 3,27 | 6,51% | 18.328.977,00 |
| 17.10.2025 | 3,04 | 3,16 | 2,85 | 3,07 | -2,23% | 19.545.123,00 |
| 16.10.2025 | 3,57 | 3,60 | 3,03 | 3,14 | -11,30% | 68.747.760,00 |
| 15.10.2025 | 3,29 | 3,73 | 3,16 | 3,54 | 11,67% | 55.893.761,00 |
| 14.10.2025 | 3,61 | 3,61 | 3,07 | 3,17 | -5,37% | 41.779.728,00 |
| 13.10.2025 | 3,24 | 3,46 | 3,13 | 3,35 | 10,93% | 21.505.747,00 |
| 10.10.2025 | 3,05 | 3,66 | 2,93 | 3,02 | 1,34% | 45.540.747,00 |
| 09.10.2025 | 2,72 | 3,22 | 2,62 | 2,98 | 7,97% | 27.790.906,00 |
| 08.10.2025 | 2,94 | 2,99 | 2,68 | 2,76 | 1,85% | 25.467.139,00 |
| 07.10.2025 | 2,67 | 3,05 | 2,57 | 2,71 | 11,52% | 45.160.211,00 |
| 06.10.2025 | 2,13 | 2,53 | 2,11 | 2,43 | 17,68% | 28.190.620,00 |
| 03.10.2025 | 1,77 | 2,10 | 1,76 | 2,07 | 18,00% | 3.354.911,00 |
| 02.10.2025 | 1,82 | 1,84 | 1,69 | 1,75 | -1,69% | 8.467.628,00 |
| 01.10.2025 | 1,67 | 1,79 | 1,65 | 1,78 | 6,59% | 6.604.864,00 |
| 30.09.2025 | 1,70 | 1,71 | 1,57 | 1,67 | -4,57% | 12.892.789,00 |
| 29.09.2025 | 1,85 | 1,91 | 1,70 | 1,75 | -5,91% | 10.492.913,00 |