15,970$
0,82%
Echtzeit-Aktienkurs Seres Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Seres Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 15,99 | 16,72 | 15,69 | 16,09 | 2,09% | 45.003,00 |
| 30.10.2025 | 16,69 | 17,15 | 15,51 | 15,76 | -6,69% | 187.798,00 |
| 29.10.2025 | 16,90 | 17,37 | 16,52 | 16,89 | -1,57% | 96.911,00 |
| 28.10.2025 | 17,01 | 17,40 | 16,75 | 17,16 | -0,06% | 76.492,00 |
| 27.10.2025 | 18,36 | 18,38 | 16,93 | 17,17 | -3,81% | 71.393,00 |
| 24.10.2025 | 17,78 | 18,21 | 17,50 | 17,85 | 0,68% | 65.913,00 |
| 23.10.2025 | 18,25 | 18,46 | 17,60 | 17,73 | -2,37% | 50.580,00 |
| 22.10.2025 | 18,81 | 19,30 | 17,63 | 18,16 | -3,17% | 72.780,00 |
| 21.10.2025 | 18,90 | 19,25 | 18,25 | 18,76 | 1,27% | 96.328,00 |
| 20.10.2025 | 20,06 | 20,06 | 18,45 | 18,52 | -2,06% | 99.641,00 |
| 17.10.2025 | 19,30 | 19,30 | 18,72 | 18,91 | -1,82% | 79.406,00 |
| 16.10.2025 | 20,04 | 20,85 | 19,11 | 19,26 | -1,83% | 93.610,00 |
| 15.10.2025 | 19,70 | 20,85 | 19,17 | 19,62 | -0,41% | 98.808,00 |
| 14.10.2025 | 19,45 | 20,19 | 19,20 | 19,70 | 2,44% | 161.817,00 |
| 13.10.2025 | 19,50 | 20,00 | 18,78 | 19,23 | 1,00% | 107.229,00 |
| 10.10.2025 | 19,60 | 20,02 | 18,54 | 19,04 | -2,36% | 83.670,00 |
| 09.10.2025 | 19,45 | 20,00 | 19,41 | 19,50 | -0,71% | 61.773,00 |
| 08.10.2025 | 20,00 | 20,25 | 19,30 | 19,64 | -2,24% | 63.081,00 |
| 07.10.2025 | 21,10 | 21,67 | 20,09 | 20,09 | -4,33% | 148.008,00 |
| 06.10.2025 | 20,50 | 21,00 | 20,03 | 21,00 | -0,19% | 50.701,00 |
| 02.10.2025 | 20,87 | 21,21 | 20,17 | 21,04 | 2,63% | 91.972,00 |
| 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 |