1,230$
0,82%
Echtzeit-Aktienkurs SES AI Corporation
Bid:
Ask:
Aktienkurse zur SES AI Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1,24 | 1,26 | 1,20 | 1,22 | 0,00% | 20.647.700,00 |
| 12.03.2026 | 1,27 | 1,29 | 1,22 | 1,22 | -5,43% | 5.075.830,00 |
| 11.03.2026 | 1,28 | 1,36 | 1,28 | 1,29 | 1,57% | 5.017.370,00 |
| 10.03.2026 | 1,20 | 1,34 | 1,19 | 1,27 | 8,55% | 58.024,00 |
| 09.03.2026 | 1,10 | 1,21 | 1,09 | 1,17 | 3,54% | 58.024,00 |
| 06.03.2026 | 1,09 | 1,25 | 1,08 | 1,13 | 4,63% | 58.024,00 |
| 05.03.2026 | 1,25 | 1,31 | 1,06 | 1,08 | -36,84% | 58.024,00 |
| 04.03.2026 | 1,61 | 1,72 | 1,56 | 1,71 | 10,32% | 19.864.988,00 |
| 03.03.2026 | 1,60 | 1,64 | 1,54 | 1,55 | -6,63% | 15.433.215,00 |
| 02.03.2026 | 1,55 | 1,71 | 1,55 | 1,66 | 1,22% | 16.949.012,00 |
| 27.02.2026 | 1,65 | 1,67 | 1,60 | 1,64 | -4,65% | 13.466.368,00 |
| 26.02.2026 | 1,62 | 1,74 | 1,59 | 1,72 | 4,24% | 16.174.991,00 |
| 25.02.2026 | 1,66 | 1,70 | 1,64 | 1,65 | 1,23% | 2.490.960,00 |
| 24.02.2026 | 1,61 | 1,67 | 1,59 | 1,63 | 1,24% | 3.295.070,00 |
| 23.02.2026 | 1,60 | 1,63 | 1,55 | 1,61 | -2,42% | 4.842.851,00 |
| 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 |