20,500$
6,27%
Echtzeit-Aktienkurs Seres Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Seres Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,00 | 21,41 | 19,36 | 20,50 | 6,27% | 151.938,00 |
| 30.09.2025 | 18,86 | 19,69 | 18,18 | 19,29 | 3,21% | 110.901,00 |
| 29.09.2025 | 18,99 | 19,97 | 18,64 | 18,69 | -1,27% | 76.485,00 |
| 26.09.2025 | 18,98 | 19,03 | 18,40 | 18,93 | 0,16% | 54.937,00 |
| 25.09.2025 | 19,03 | 19,90 | 18,42 | 18,90 | -2,53% | 67.540,00 |
| 24.09.2025 | 17,89 | 19,85 | 17,10 | 19,39 | 10,42% | 366.509,00 |
| 23.09.2025 | 16,41 | 17,75 | 15,81 | 17,56 | 6,30% | 213.052,00 |
| 22.09.2025 | 17,05 | 17,25 | 16,36 | 16,52 | -5,33% | 92.756,00 |
| 19.09.2025 | 18,21 | 18,78 | 16,85 | 17,45 | -3,86% | 205.420,00 |
| 18.09.2025 | 17,84 | 18,25 | 16,83 | 18,15 | 3,07% | 102.156,00 |
| 17.09.2025 | 17,50 | 17,99 | 16,88 | 17,61 | 1,21% | 92.963,00 |
| 16.09.2025 | 15,81 | 17,42 | 15,69 | 17,40 | 10,90% | 154.242,00 |
| 15.09.2025 | 15,81 | 16,25 | 15,26 | 15,69 | -1,38% | 151.292,00 |
| 12.09.2025 | 17,27 | 17,75 | 14,22 | 15,91 | -9,24% | 807.236,00 |
| 11.09.2025 | 17,83 | 18,69 | 17,17 | 17,53 | -0,34% | 306.451,00 |
| 10.09.2025 | 19,00 | 19,91 | 17,00 | 17,59 | -5,66% | 430.432,00 |
| 09.09.2025 | 23,47 | 23,95 | 17,47 | 18,65 | -17,94% | 757.292,00 |
| 08.09.2025 | 23,85 | 24,67 | 21,00 | 22,72 | 17,36% | 1.001.588,00 |
| 05.09.2025 | 18,64 | 19,69 | 18,60 | 19,36 | 2,98% | 91.156,00 |
| 04.09.2025 | 18,17 | 19,04 | 17,82 | 18,80 | 1,62% | 81.112,00 |
| 03.09.2025 | 19,28 | 19,85 | 18,36 | 18,50 | -5,23% | 86.107,00 |
| 02.09.2025 | 18,75 | 19,87 | 18,75 | 19,52 | 3,06% | 95.779,00 |
| 29.08.2025 | 18,90 | 19,21 | 18,43 | 18,94 | -0,26% | 37.990,00 |
| 28.08.2025 | 18,75 | 19,12 | 18,44 | 18,99 | 0,58% | 84.134,00 |
| 27.08.2025 | 19,00 | 19,88 | 18,86 | 18,88 | -2,43% | 79.544,00 |
| 26.08.2025 | 19,27 | 20,59 | 19,15 | 19,35 | 0,62% | 194.550,00 |
| 25.08.2025 | 19,17 | 19,41 | 18,13 | 19,23 | -1,08% | 69.682,00 |
| 22.08.2025 | 18,26 | 19,59 | 18,26 | 19,44 | 6,11% | 167.829,00 |
| 21.08.2025 | 18,27 | 19,00 | 17,57 | 18,32 | 2,12% | 125.969,00 |
| 20.08.2025 | 16,28 | 18,12 | 16,28 | 17,94 | 10,40% | 130.121,00 |
| 19.08.2025 | 17,85 | 17,85 | 16,25 | 16,25 | -8,14% | 98.148,00 |
| 18.08.2025 | 16,65 | 18,12 | 15,79 | 17,69 | 5,99% | 188.309,00 |
| 15.08.2025 | 17,01 | 17,18 | 16,49 | 16,69 | -1,01% | 54.841,00 |
| 14.08.2025 | 15,76 | 17,52 | 15,76 | 16,86 | 5,57% | 208.883,00 |
| 13.08.2025 | 15,42 | 15,99 | 15,14 | 15,97 | 3,43% | 99.633,00 |
| 12.08.2025 | 14,82 | 15,44 | 14,36 | 15,44 | 6,85% | 82.565,00 |
| 11.08.2025 | 14,06 | 15,84 | 14,06 | 14,45 | 1,69% | 122.694,00 |
| 08.08.2025 | 15,05 | 15,55 | 14,09 | 14,21 | -7,06% | 105.067,00 |
| 07.08.2025 | 14,19 | 15,96 | 14,19 | 15,29 | 10,92% | 289.291,00 |
| 06.08.2025 | 14,15 | 15,45 | 13,51 | 13,79 | -3,47% | 116.456,00 |
| 05.08.2025 | 14,65 | 15,38 | 14,11 | 14,28 | -3,38% | 147.475,00 |
| 04.08.2025 | 14,00 | 14,85 | 13,78 | 14,78 | 6,33% | 83.398,00 |
| 01.08.2025 | 14,00 | 14,10 | 13,38 | 13,90 | -2,59% | 47.064,00 |
| 31.07.2025 | 14,39 | 15,40 | 14,01 | 14,27 | -0,90% | 116.511,00 |
| 30.07.2025 | 12,24 | 14,40 | 12,24 | 14,40 | 17,94% | 124.985,00 |
| 29.07.2025 | 13,27 | 13,55 | 12,18 | 12,21 | -7,78% | 71.864,00 |
| 28.07.2025 | 15,00 | 15,07 | 13,15 | 13,24 | -8,88% | 142.966,00 |
| 25.07.2025 | 13,49 | 15,41 | 13,32 | 14,53 | 8,43% | 247.683,00 |
| 24.07.2025 | 13,08 | 13,67 | 12,69 | 13,40 | 2,37% | 77.287,00 |
| 23.07.2025 | 13,00 | 13,20 | 12,50 | 13,09 | 5,65% | 168.956,00 |
| 22.07.2025 | 13,64 | 13,70 | 11,15 | 12,39 | -10,54% | 268.665,00 |
| 21.07.2025 | 14,07 | 14,68 | 13,80 | 13,85 | -1,56% | 75.113,00 |
| 18.07.2025 | 14,56 | 14,78 | 14,04 | 14,07 | -0,07% | 85.694,00 |
| 17.07.2025 | 13,90 | 14,51 | 13,19 | 14,08 | 0,79% | 49.522,00 |
| 16.07.2025 | 14,70 | 14,77 | 13,84 | 13,97 | -4,77% | 90.669,00 |
| 15.07.2025 | 14,92 | 15,50 | 14,22 | 14,67 | -1,21% | 167.046,00 |
| 14.07.2025 | 12,33 | 15,98 | 12,08 | 14,85 | 18,14% | 739.370,00 |
| 11.07.2025 | 12,25 | 12,87 | 11,99 | 12,57 | 1,78% | 56.627,00 |
| 10.07.2025 | 12,37 | 12,75 | 11,95 | 12,35 | -0,24% | 90.035,00 |
| 09.07.2025 | 11,48 | 12,84 | 11,46 | 12,38 | 6,72% | 190.458,00 |
| 08.07.2025 | 10,74 | 11,65 | 10,74 | 11,60 | 6,91% | 75.912,00 |
| 07.07.2025 | 11,17 | 11,86 | 10,67 | 10,85 | -8,59% | 90.264,00 |
| 03.07.2025 | 11,00 | 12,18 | 10,69 | 11,87 | 9,30% | 107.170,00 |
| 02.07.2025 | 10,64 | 11,32 | 10,38 | 10,86 | 1,88% | 59.696,00 |
| 01.07.2025 | 11,11 | 11,11 | 9,80 | 10,66 | -4,05% | 192.898,00 |
| 30.06.2025 | 9,03 | 11,58 | 9,01 | 11,11 | 22,09% | 370.826,00 |
| 27.06.2025 | 9,51 | 9,70 | 8,91 | 9,10 | -4,31% | 78.176,00 |
| 26.06.2025 | 9,45 | 9,58 | 8,85 | 9,51 | 0,00% | 100.278,00 |
| 25.06.2025 | 8,34 | 9,78 | 8,17 | 9,51 | 12,95% | 198.677,00 |
| 24.06.2025 | 7,59 | 8,44 | 7,48 | 8,42 | 13,48% | 106.367,00 |
| 23.06.2025 | 7,33 | 7,62 | 7,17 | 7,42 | -1,07% | 88.402,00 |
| 20.06.2025 | 7,72 | 7,82 | 7,31 | 7,50 | -2,98% | 85.079,00 |
| 18.06.2025 | 7,39 | 7,89 | 7,26 | 7,73 | 5,60% | 65.438,00 |
| 17.06.2025 | 7,46 | 7,54 | 7,25 | 7,32 | -2,40% | 93.602,00 |
| 16.06.2025 | 7,53 | 7,81 | 7,43 | 7,50 | 0,00% | 27.632,00 |
| 13.06.2025 | 7,92 | 8,08 | 7,42 | 7,50 | -6,13% | 36.960,00 |
| 12.06.2025 | 8,02 | 8,25 | 7,79 | 7,99 | -0,50% | 60.030,00 |
| 11.06.2025 | 8,24 | 8,49 | 7,97 | 8,03 | -2,78% | 86.581,00 |
| 10.06.2025 | 8,14 | 8,35 | 7,94 | 8,26 | 1,35% | 78.345,00 |
| 09.06.2025 | 8,23 | 8,47 | 7,83 | 8,15 | -0,97% | 94.590,00 |
| 06.06.2025 | 7,29 | 8,31 | 7,29 | 8,23 | 16,08% | 119.948,00 |
| 05.06.2025 | 7,16 | 7,29 | 7,00 | 7,09 | -0,56% | 63.295,00 |
| 04.06.2025 | 7,01 | 7,19 | 6,96 | 7,13 | 1,86% | 62.623,00 |
| 03.06.2025 | 7,10 | 7,41 | 6,99 | 7,00 | 0,00% | 139.937,00 |
| 02.06.2025 | 7,08 | 7,14 | 6,73 | 7,00 | -0,85% | 81.317,00 |
| 30.05.2025 | 7,02 | 7,33 | 6,84 | 7,06 | -0,42% | 88.626,00 |
| 29.05.2025 | 7,02 | 7,16 | 6,92 | 7,09 | 0,57% | 56.881,00 |
| 28.05.2025 | 7,31 | 7,31 | 7,00 | 7,05 | -2,49% | 67.071,00 |
| 27.05.2025 | 7,79 | 7,79 | 7,11 | 7,23 | -5,74% | 61.806,00 |
| 23.05.2025 | 7,34 | 7,86 | 7,34 | 7,67 | 3,09% | 69.287,00 |
| 22.05.2025 | 7,54 | 7,76 | 7,32 | 7,44 | -3,38% | 59.434,00 |
| 21.05.2025 | 8,09 | 8,33 | 7,70 | 7,70 | -6,55% | 44.176,00 |
| 20.05.2025 | 7,94 | 8,33 | 7,73 | 8,24 | 3,26% | 71.723,00 |
| 19.05.2025 | 7,46 | 8,31 | 7,34 | 7,98 | 6,97% | 107.256,00 |
| 16.05.2025 | 7,28 | 7,55 | 7,14 | 7,46 | 0,67% | 76.713,00 |
| 15.05.2025 | 7,00 | 7,69 | 6,53 | 7,41 | 9,45% | 141.057,00 |
| 14.05.2025 | 7,50 | 7,60 | 6,75 | 6,77 | -8,14% | 191.542,00 |
| 13.05.2025 | 7,87 | 7,88 | 7,31 | 7,37 | -6,47% | 126.716,00 |
| 12.05.2025 | 7,15 | 8,09 | 7,15 | 7,88 | 11,69% | 99.876,00 |
| 09.05.2025 | 6,90 | 7,24 | 6,64 | 7,06 | 1,44% | 129.696,00 |