6,850$
-4,46%
Echtzeit-Aktienkurs Seres Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Seres Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 7,00 | 7,16 | 6,62 | 6,85 | -4,46% | 132.707,00 |
| 03.06.2026 | 7,19 | 7,72 | 7,08 | 7,17 | -2,18% | 49.842,00 |
| 02.06.2026 | 7,62 | 7,99 | 7,00 | 7,33 | -4,06% | 48.717,00 |
| 01.06.2026 | 7,35 | 7,64 | 7,20 | 7,64 | 3,24% | 29.973,00 |
| 29.05.2026 | 7,62 | 7,75 | 7,33 | 7,40 | -1,07% | 41.792,00 |
| 28.05.2026 | 7,69 | 7,87 | 7,48 | 7,48 | -1,97% | 39.047,00 |
| 27.05.2026 | 7,70 | 7,80 | 7,53 | 7,63 | -1,02% | 25.608,00 |
| 26.05.2026 | 7,85 | 8,10 | 7,41 | 7,71 | -2,66% | 45.046,00 |
| 22.05.2026 | 7,97 | 8,10 | 7,64 | 7,92 | -1,12% | 21.029,00 |
| 21.05.2026 | 7,51 | 8,09 | 7,51 | 8,01 | 4,57% | 27.892,00 |
| 20.05.2026 | 7,57 | 7,69 | 7,44 | 7,66 | 2,96% | 20.102,00 |
| 19.05.2026 | 7,69 | 7,77 | 7,43 | 7,44 | -1,98% | 28.054,00 |
| 18.05.2026 | 7,53 | 7,89 | 7,33 | 7,59 | -0,26% | 31.333,00 |
| 15.05.2026 | 7,69 | 7,90 | 7,50 | 7,61 | -5,23% | 16.940,00 |
| 14.05.2026 | 7,70 | 8,10 | 7,60 | 8,03 | 3,28% | 36.014,00 |
| 13.05.2026 | 8,02 | 8,02 | 7,78 | 7,78 | -2,05% | 35.440,00 |
| 12.05.2026 | 7,83 | 8,10 | 7,70 | 7,94 | 1,25% | 23.893,00 |
| 11.05.2026 | 7,68 | 8,00 | 7,68 | 7,84 | 2,22% | 34.285,00 |
| 08.05.2026 | 7,70 | 7,87 | 7,50 | 7,67 | -0,97% | 27.889,00 |
| 07.05.2026 | 7,97 | 8,00 | 7,42 | 7,75 | -3,49% | 48.241,00 |
| 06.05.2026 | 7,60 | 8,18 | 7,60 | 8,03 | 7,00% | 109.566,00 |
| 05.05.2026 | 7,51 | 7,82 | 6,87 | 7,50 | -4,08% | 109.273,00 |
| 04.05.2026 | 7,63 | 8,29 | 7,63 | 7,82 | 2,81% | 46.027,00 |
| 01.05.2026 | 7,44 | 7,74 | 7,44 | 7,61 | 2,36% | 23.578,00 |
| 30.04.2026 | 7,10 | 7,50 | 7,10 | 7,43 | 5,39% | 29.985,00 |
| 29.04.2026 | 7,15 | 7,37 | 6,56 | 7,05 | -0,56% | 113.609,00 |
| 28.04.2026 | 7,74 | 7,74 | 6,98 | 7,09 | -3,14% | 49.691,00 |
| 27.04.2026 | 7,98 | 8,15 | 7,06 | 7,32 | -9,69% | 123.069,00 |
| 24.04.2026 | 8,34 | 8,34 | 7,78 | 8,11 | 0,19% | 60.754,00 |
| 23.04.2026 | 8,45 | 8,74 | 7,99 | 8,09 | -4,82% | 44.542,00 |
| 22.04.2026 | 8,71 | 8,92 | 8,34 | 8,50 | -1,05% | 51.537,00 |
| 21.04.2026 | 8,81 | 9,11 | 8,50 | 8,59 | -3,70% | 25.478,00 |
| 20.04.2026 | 8,81 | 8,96 | 8,60 | 8,92 | 0,68% | 22.731,00 |
| 17.04.2026 | 8,67 | 9,11 | 8,67 | 8,86 | 0,34% | 105.269,00 |
| 16.04.2026 | 8,93 | 8,93 | 8,59 | 8,83 | 1,15% | 58.371,00 |
| 15.04.2026 | 8,62 | 8,86 | 8,48 | 8,73 | 1,39% | 42.456,00 |
| 14.04.2026 | 8,94 | 9,14 | 8,50 | 8,61 | 0,23% | 60.381,00 |
| 13.04.2026 | 8,35 | 8,74 | 8,30 | 8,59 | 3,25% | 24.727,00 |
| 10.04.2026 | 8,72 | 9,07 | 8,27 | 8,32 | -4,48% | 52.144,00 |
| 09.04.2026 | 8,91 | 9,18 | 8,58 | 8,71 | -0,97% | 12.047,00 |
| 08.04.2026 | 9,00 | 9,22 | 8,66 | 8,80 | 0,63% | 43.321,00 |
| 07.04.2026 | 8,74 | 9,06 | 8,50 | 8,74 | -0,79% | 26.732,00 |
| 06.04.2026 | 9,18 | 9,29 | 8,79 | 8,81 | -4,96% | 23.785,00 |
| 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 | 4,85% | 58.264,00 |
| 23.02.2026 | 8,65 | 8,82 | 8,05 | 8,25 | -3,51% | 66.777,00 |
| 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 |