9,270$
4,63%
Echtzeit-Aktienkurs Seres Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Seres Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 8,76 | 9,34 | 8,76 | 9,27 | 4,63% | 76.889,00 |
| 01.04.2026 | 9,19 | 9,32 | 8,73 | 8,86 | -0,23% | 36.506,00 |
| 31.03.2026 | 9,03 | 9,24 | 8,80 | 8,88 | 0,57% | 31.788,00 |
| 30.03.2026 | 9,00 | 9,55 | 8,46 | 8,83 | -2,32% | 54.039,00 |
| 27.03.2026 | 9,23 | 9,53 | 8,94 | 9,04 | -3,11% | 34.213,00 |
| 26.03.2026 | 9,00 | 9,49 | 9,00 | 9,33 | 2,08% | 22.820,00 |
| 25.03.2026 | 8,48 | 9,50 | 8,38 | 9,14 | 10,52% | 46.115,00 |
| 24.03.2026 | 8,59 | 8,65 | 8,11 | 8,27 | -4,61% | 37.718,00 |
| 23.03.2026 | 8,99 | 9,43 | 8,50 | 8,67 | 1,76% | 78.095,00 |
| 20.03.2026 | 9,00 | 9,07 | 8,40 | 8,52 | -6,06% | 84.719,00 |
| 19.03.2026 | 9,00 | 9,15 | 8,70 | 9,07 | 0,44% | 23.482,00 |
| 18.03.2026 | 9,39 | 9,39 | 8,78 | 9,03 | -3,78% | 58.518,00 |
| 17.03.2026 | 9,00 | 9,45 | 8,55 | 9,39 | 8,37% | 71.267,00 |
| 16.03.2026 | 8,89 | 9,01 | 8,60 | 8,66 | 0,00% | 60.238,00 |
| 13.03.2026 | 9,00 | 9,10 | 8,60 | 8,66 | -3,56% | 37.500,00 |
| 12.03.2026 | 8,65 | 9,19 | 8,62 | 8,98 | 0,56% | 42.142,00 |
| 11.03.2026 | 9,00 | 9,23 | 8,60 | 8,93 | -0,22% | 24.895,00 |
| 10.03.2026 | 9,30 | 9,30 | 8,86 | 8,95 | -3,03% | 44.368,00 |
| 09.03.2026 | 9,25 | 9,32 | 9,09 | 9,23 | 1,32% | 60.322,00 |
| 06.03.2026 | 9,32 | 9,51 | 9,05 | 9,11 | -4,31% | 28.430,00 |
| 05.03.2026 | 9,07 | 9,60 | 8,96 | 9,52 | 3,14% | 50.640,00 |
| 04.03.2026 | 9,00 | 9,55 | 8,90 | 9,23 | 4,47% | 75.773,00 |
| 03.03.2026 | 8,71 | 9,19 | 8,60 | 8,84 | -1,94% | 49.867,00 |
| 02.03.2026 | 8,74 | 9,06 | 8,63 | 9,01 | 3,09% | 30.670,00 |
| 27.02.2026 | 8,91 | 8,91 | 8,56 | 8,74 | -0,91% | 32.546,00 |
| 26.02.2026 | 8,89 | 9,05 | 8,53 | 8,82 | 0,11% | 31.051,00 |
| 25.02.2026 | 8,86 | 9,00 | 8,48 | 8,81 | 1,85% | 85.075,00 |
| 24.02.2026 | 8,21 | 9,00 | 8,21 | 8,65 | 1,17% | 58.264,00 |
| 20.02.2026 | 8,47 | 9,00 | 8,26 | 8,55 | -2,17% | 69.488,00 |
| 19.02.2026 | 8,23 | 8,74 | 7,89 | 8,74 | 6,07% | 62.993,00 |
| 18.02.2026 | 7,95 | 9,37 | 7,95 | 8,24 | 0,61% | 121.858,00 |
| 17.02.2026 | 8,47 | 8,65 | 7,85 | 8,19 | -3,31% | 61.228,00 |
| 13.02.2026 | 8,81 | 9,97 | 8,38 | 8,47 | 3,04% | 315.496,00 |
| 12.02.2026 | 10,04 | 10,96 | 8,00 | 8,22 | -41,24% | 687.893,00 |
| 11.02.2026 | 14,49 | 14,49 | 13,59 | 13,99 | -1,55% | 36.306,00 |
| 10.02.2026 | 14,55 | 14,65 | 14,06 | 14,21 | -2,34% | 23.381,00 |
| 09.02.2026 | 14,00 | 14,69 | 13,78 | 14,55 | 3,93% | 26.896,00 |
| 06.02.2026 | 13,50 | 14,32 | 13,50 | 14,00 | 4,75% | 63.843,00 |
| 05.02.2026 | 14,00 | 14,31 | 13,20 | 13,37 | -1,94% | 75.034,00 |
| 04.02.2026 | 14,92 | 15,22 | 12,99 | 13,63 | -11,49% | 217.311,00 |
| 03.02.2026 | 15,54 | 15,54 | 14,88 | 15,40 | 1,65% | 30.932,00 |
| 02.02.2026 | 15,06 | 16,12 | 14,84 | 15,15 | 1,61% | 52.610,00 |
| 30.01.2026 | 15,05 | 15,16 | 14,41 | 14,91 | -2,36% | 48.746,00 |
| 29.01.2026 | 15,24 | 15,27 | 14,96 | 15,27 | 1,19% | 17.301,00 |
| 28.01.2026 | 15,64 | 15,64 | 15,00 | 15,09 | -2,27% | 19.102,00 |
| 27.01.2026 | 15,78 | 15,90 | 15,20 | 15,44 | -1,22% | 16.784,00 |
| 26.01.2026 | 15,00 | 15,86 | 14,90 | 15,63 | 1,89% | 74.426,00 |
| 22.01.2026 | 15,25 | 15,81 | 15,20 | 15,34 | 1,93% | 38.088,00 |
| 21.01.2026 | 15,24 | 15,33 | 14,53 | 15,05 | -0,07% | 34.499,00 |
| 20.01.2026 | 15,60 | 15,60 | 15,00 | 15,06 | -5,64% | 42.789,00 |
| 16.01.2026 | 15,13 | 16,05 | 15,07 | 15,96 | 5,14% | 46.000,00 |
| 15.01.2026 | 16,00 | 16,27 | 15,00 | 15,18 | -4,89% | 60.238,00 |
| 14.01.2026 | 16,00 | 16,42 | 15,75 | 15,96 | -0,06% | 46.584,00 |
| 13.01.2026 | 15,75 | 15,97 | 15,03 | 15,97 | 0,82% | 47.858,00 |
| 12.01.2026 | 15,50 | 16,00 | 14,90 | 15,84 | 1,21% | 96.774,00 |
| 09.01.2026 | 15,43 | 15,68 | 15,03 | 15,65 | 1,29% | 22.831,00 |
| 08.01.2026 | 15,60 | 16,05 | 15,11 | 15,45 | -2,59% | 28.615,00 |
| 07.01.2026 | 15,46 | 16,30 | 15,46 | 15,86 | 1,99% | 28.213,00 |
| 06.01.2026 | 15,01 | 16,03 | 15,01 | 15,55 | 2,37% | 40.375,00 |
| 05.01.2026 | 15,30 | 15,39 | 14,50 | 15,19 | 0,26% | 53.597,00 |
| 02.01.2026 | 15,11 | 15,16 | 14,75 | 15,15 | 1,81% | 26.311,00 |
| 31.12.2025 | 14,65 | 15,09 | 14,65 | 14,88 | 3,05% | 54.250,00 |
| 30.12.2025 | 15,00 | 15,00 | 14,35 | 14,44 | -3,22% | 46.041,00 |
| 29.12.2025 | 14,63 | 15,15 | 14,01 | 14,92 | 1,84% | 104.520,00 |
| 26.12.2025 | 15,21 | 15,29 | 14,65 | 14,65 | -4,25% | 34.605,00 |
| 24.12.2025 | 15,00 | 15,41 | 14,96 | 15,30 | 2,00% | 15.170,00 |
| 23.12.2025 | 14,65 | 15,25 | 14,49 | 15,00 | 2,53% | 52.274,00 |
| 22.12.2025 | 14,98 | 15,28 | 14,46 | 14,63 | -2,34% | 73.420,00 |
| 19.12.2025 | 15,22 | 15,79 | 14,03 | 14,98 | -1,51% | 157.489,00 |
| 18.12.2025 | 15,69 | 15,84 | 15,10 | 15,21 | -1,49% | 50.827,00 |
| 17.12.2025 | 16,33 | 16,33 | 15,35 | 15,44 | -5,51% | 90.243,00 |
| 16.12.2025 | 16,00 | 16,63 | 15,90 | 16,34 | 2,77% | 52.877,00 |
| 15.12.2025 | 17,02 | 17,45 | 15,68 | 15,90 | -6,14% | 114.373,00 |
| 12.12.2025 | 17,27 | 17,90 | 16,89 | 16,94 | -1,28% | 44.852,00 |
| 11.12.2025 | 17,08 | 17,30 | 16,95 | 17,16 | 1,60% | 68.283,00 |
| 10.12.2025 | 16,74 | 17,12 | 16,50 | 16,89 | 0,66% | 104.501,00 |
| 09.12.2025 | 17,03 | 17,52 | 16,55 | 16,78 | -2,33% | 95.575,00 |
| 08.12.2025 | 16,87 | 17,42 | 16,60 | 17,18 | 3,12% | 112.519,00 |
| 05.12.2025 | 17,78 | 17,90 | 16,53 | 16,66 | -6,93% | 90.039,00 |
| 04.12.2025 | 17,50 | 17,90 | 16,80 | 17,90 | 2,52% | 115.994,00 |
| 03.12.2025 | 16,96 | 17,95 | 16,87 | 17,46 | 4,55% | 105.445,00 |
| 02.12.2025 | 16,96 | 18,00 | 16,61 | 16,70 | -3,13% | 81.489,00 |
| 01.12.2025 | 17,50 | 18,86 | 17,00 | 17,24 | -4,17% | 76.319,00 |
| 28.11.2025 | 17,08 | 18,40 | 16,75 | 17,99 | 6,64% | 169.663,00 |
| 26.11.2025 | 16,90 | 17,27 | 16,51 | 16,87 | -0,30% | 140.321,00 |
| 25.11.2025 | 16,97 | 17,60 | 16,54 | 16,92 | 0,06% | 92.071,00 |
| 24.11.2025 | 17,65 | 18,27 | 16,30 | 16,91 | -23,14% | 181.027,00 |
| 20.11.2025 | 29,98 | 29,98 | 16,48 | 22,00 | -23,16% | 1.821.627,00 |
| 19.11.2025 | 23,79 | 29,65 | 23,56 | 28,63 | 15,61% | 952.411,00 |
| 18.11.2025 | 18,81 | 25,85 | 18,29 | 24,77 | 15,00% | 890.592,00 |
| 17.11.2025 | 17,30 | 21,82 | 17,30 | 21,54 | 28,11% | 780.633,00 |
| 13.11.2025 | 15,78 | 16,87 | 15,78 | 16,81 | 3,51% | 95.495,00 |
| 12.11.2025 | 14,85 | 16,30 | 14,85 | 16,24 | 8,99% | 111.527,00 |
| 11.11.2025 | 14,08 | 15,04 | 14,06 | 14,90 | 6,13% | 62.923,00 |
| 10.11.2025 | 14,17 | 14,59 | 14,00 | 14,04 | 0,14% | 28.930,00 |
| 07.11.2025 | 13,93 | 14,27 | 13,50 | 14,02 | 0,79% | 32.713,00 |
| 06.11.2025 | 12,86 | 14,35 | 12,75 | 13,91 | 9,53% | 103.204,00 |
| 05.11.2025 | 13,70 | 13,90 | 12,48 | 12,70 | -7,64% | 149.065,00 |
| 04.11.2025 | 15,13 | 15,34 | 13,75 | 13,75 | -9,78% | 181.893,00 |
| 03.11.2025 | 16,05 | 16,66 | 15,08 | 15,24 | -5,28% | 112.112,00 |