1,130$
3,67%
Echtzeit-Aktienkurs SES AI Corporation
Bid:
Ask:
Aktienkurse zur SES AI Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 1,05 | 1,18 | 1,04 | 1,13 | 3,67% | 8.366.926,00 |
| 14.05.2026 | 1,03 | 1,12 | 1,00 | 1,09 | 5,83% | 7.823.053,00 |
| 13.05.2026 | 1,01 | 1,07 | 0,96 | 1,03 | 3,00% | 9.717.314,00 |
| 12.05.2026 | 0,98 | 1,03 | 0,96 | 1,00 | -0,99% | 25.468.094,00 |
| 11.05.2026 | 0,91 | 1,06 | 0,90 | 1,01 | 8,72% | 20.289.999,00 |
| 08.05.2026 | 0,93 | 0,95 | 0,90 | 0,93 | 0,87% | 7.825.177,00 |
| 07.05.2026 | 0,98 | 0,98 | 0,90 | 0,92 | -6,24% | 11.076.932,00 |
| 06.05.2026 | 0,98 | 0,98 | 0,95 | 0,98 | 1,36% | 12.929.764,00 |
| 05.05.2026 | 1,02 | 1,03 | 0,96 | 0,97 | -5,91% | 29.176.615,00 |
| 04.05.2026 | 1,05 | 1,07 | 1,01 | 1,03 | -1,90% | 5.325.530,00 |
| 01.05.2026 | 1,05 | 1,07 | 1,02 | 1,05 | 0,00% | 5.666.458,00 |
| 30.04.2026 | 1,01 | 1,06 | 1,00 | 1,05 | 2,94% | 7.094.123,00 |
| 29.04.2026 | 1,03 | 1,04 | 0,97 | 1,02 | -1,92% | 23.994.001,00 |
| 28.04.2026 | 1,06 | 1,06 | 1,01 | 1,04 | -2,80% | 4.995.135,00 |
| 27.04.2026 | 1,12 | 1,13 | 1,04 | 1,07 | -7,76% | 9.470.114,00 |
| 24.04.2026 | 1,33 | 1,35 | 1,13 | 1,16 | -4,92% | 23.678.730,00 |
| 23.04.2026 | 1,31 | 1,31 | 1,19 | 1,22 | -3,94% | 7.795.633,00 |
| 22.04.2026 | 1,19 | 1,30 | 1,18 | 1,27 | 10,43% | 7.249.485,00 |
| 21.04.2026 | 1,20 | 1,21 | 1,14 | 1,15 | -3,36% | 6.317.457,00 |
| 20.04.2026 | 1,18 | 1,19 | 1,14 | 1,19 | -1,65% | 8.488.421,00 |
| 17.04.2026 | 1,19 | 1,24 | 1,18 | 1,21 | 5,22% | 6.226.444,00 |
| 16.04.2026 | 1,21 | 1,22 | 1,13 | 1,15 | -0,86% | 5.908.825,00 |
| 15.04.2026 | 1,13 | 1,20 | 1,12 | 1,16 | 5,45% | 7.519.002,00 |
| 14.04.2026 | 1,05 | 1,10 | 1,05 | 1,10 | 8,91% | 5.140.599,00 |
| 13.04.2026 | 0,99 | 1,04 | 0,97 | 1,01 | 1,00% | 7.332.929,00 |
| 10.04.2026 | 0,99 | 1,04 | 0,99 | 1,00 | 4,16% | 6.056.367,00 |
| 09.04.2026 | 1,00 | 1,02 | 0,96 | 0,96 | -2,03% | 7.010.675,00 |
| 08.04.2026 | 1,01 | 1,06 | 0,98 | 0,98 | 3,06% | 6.819.209,00 |
| 07.04.2026 | 1,02 | 1,02 | 0,94 | 0,95 | -5,85% | 5.339.366,00 |
| 06.04.2026 | 1,02 | 1,05 | 1,00 | 1,01 | 1,51% | 6.787.492,00 |
| 02.04.2026 | 0,95 | 1,05 | 0,92 | 1,00 | 4,71% | 3.941.227,00 |
| 01.04.2026 | 1,01 | 1,07 | 0,95 | 0,95 | -1,23% | 5.845.455,00 |
| 31.03.2026 | 0,92 | 0,98 | 0,91 | 0,96 | 4,83% | 4.746.779,00 |
| 30.03.2026 | 0,98 | 1,02 | 0,91 | 0,92 | -7,02% | 9.709.207,00 |
| 27.03.2026 | 1,01 | 1,02 | 0,97 | 0,99 | -2,28% | 6.401.416,00 |
| 26.03.2026 | 1,05 | 1,07 | 1,01 | 1,01 | -4,72% | 2.649.277,00 |
| 25.03.2026 | 1,07 | 1,11 | 1,06 | 1,06 | 0,95% | 3.002.866,00 |
| 24.03.2026 | 1,05 | 1,08 | 1,02 | 1,05 | 0,00% | 3.256.726,00 |
| 23.03.2026 | 1,06 | 1,08 | 1,03 | 1,05 | 0,00% | 4.588.152,00 |
| 20.03.2026 | 1,09 | 1,11 | 1,02 | 1,05 | -3,67% | 3.580.831,00 |
| 19.03.2026 | 1,08 | 1,13 | 1,06 | 1,09 | -1,80% | 6.295.302,00 |
| 18.03.2026 | 1,15 | 1,17 | 1,11 | 1,11 | -4,31% | 4.214.699,00 |
| 17.03.2026 | 1,20 | 1,22 | 1,15 | 1,16 | -4,13% | 4.073.969,00 |
| 16.03.2026 | 1,25 | 1,30 | 1,19 | 1,21 | -0,82% | 4.725.570,00 |
| 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% | 5.075.831,00 |
| 11.03.2026 | 1,29 | 1,36 | 1,28 | 1,29 | 1,57% | 5.017.371,00 |
| 10.03.2026 | 1,20 | 1,34 | 1,19 | 1,27 | 8,55% | 9.881.202,00 |
| 09.03.2026 | 1,10 | 1,21 | 1,09 | 1,17 | 3,54% | 8.306.449,00 |
| 06.03.2026 | 1,09 | 1,25 | 1,08 | 1,13 | 4,63% | 15.645.781,00 |
| 05.03.2026 | 1,25 | 1,31 | 1,06 | 1,08 | -36,84% | 36.374.260,00 |
| 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 |
| 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 |