3,020$
1,34%
Echtzeit-Aktienkurs SES AI Corp
Bid:
Ask:
Aktienkurse zur SES AI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 3,05 | 3,66 | 2,93 | 3,02 | 1,34% | 42.967.209,00 |
| 09.10.2025 | 2,72 | 3,22 | 2,62 | 2,98 | 7,97% | 27.391.935,00 |
| 08.10.2025 | 2,94 | 2,99 | 2,68 | 2,76 | 1,85% | 25.104.407,00 |
| 07.10.2025 | 2,67 | 3,05 | 2,57 | 2,71 | 11,52% | 44.183.582,00 |
| 06.10.2025 | 2,13 | 2,53 | 2,11 | 2,43 | 38,86% | 27.881.057,00 |
| 02.10.2025 | 1,82 | 1,84 | 1,69 | 1,75 | -1,69% | 8.313.679,00 |
| 01.10.2025 | 1,67 | 1,79 | 1,65 | 1,78 | 6,59% | 6.506.019,00 |
| 30.09.2025 | 1,70 | 1,71 | 1,57 | 1,67 | -4,57% | 12.772.011,00 |
| 29.09.2025 | 1,85 | 1,91 | 1,70 | 1,75 | -5,91% | 10.380.459,00 |
| 26.09.2025 | 1,87 | 2,01 | 1,79 | 1,86 | 0,54% | 11.589.105,00 |
| 25.09.2025 | 1,74 | 1,87 | 1,72 | 1,85 | -2,63% | 13.757.010,00 |
| 24.09.2025 | 2,00 | 2,06 | 1,82 | 1,90 | 0,53% | 18.065.211,00 |
| 23.09.2025 | 2,01 | 2,17 | 1,85 | 1,89 | 2,16% | 39.430.738,00 |
| 22.09.2025 | 1,71 | 1,88 | 1,61 | 1,85 | 17,09% | 29.291.429,00 |
| 19.09.2025 | 1,54 | 1,60 | 1,47 | 1,58 | 0,00% | 18.557.672,00 |
| 18.09.2025 | 1,34 | 1,58 | 1,34 | 1,58 | 21,54% | 18.594.607,00 |
| 17.09.2025 | 1,26 | 1,35 | 1,25 | 1,30 | 1,56% | 4.974.307,00 |
| 16.09.2025 | 1,32 | 1,32 | 1,25 | 1,28 | -3,03% | 3.554.798,00 |
| 15.09.2025 | 1,27 | 1,33 | 1,21 | 1,32 | 5,60% | 5.202.361,00 |
| 12.09.2025 | 1,17 | 1,26 | 1,16 | 1,25 | 7,76% | 6.649.084,00 |
| 11.09.2025 | 1,13 | 1,19 | 1,12 | 1,16 | 3,57% | 4.925.160,00 |
| 10.09.2025 | 1,13 | 1,16 | 1,11 | 1,12 | -0,88% | 2.976.730,00 |
| 09.09.2025 | 1,17 | 1,18 | 1,10 | 1,13 | -3,42% | 3.750.851,00 |
| 08.09.2025 | 1,08 | 1,20 | 1,08 | 1,17 | 8,33% | 8.004.443,00 |
| 05.09.2025 | 1,07 | 1,11 | 1,03 | 1,08 | 2,86% | 2.329.278,00 |
| 04.09.2025 | 1,07 | 1,08 | 1,03 | 1,05 | -0,94% | 2.337.917,00 |
| 03.09.2025 | 1,10 | 1,11 | 1,06 | 1,06 | -2,75% | 2.173.036,00 |
| 02.09.2025 | 1,08 | 1,12 | 1,05 | 1,09 | 0,00% | 2.571.472,00 |
| 29.08.2025 | 1,11 | 1,13 | 1,08 | 1,09 | -1,80% | 2.790.958,00 |
| 28.08.2025 | 1,13 | 1,15 | 1,09 | 1,11 | -0,89% | 3.239.585,00 |
| 27.08.2025 | 1,11 | 1,15 | 1,09 | 1,12 | 0,00% | 3.445.284,00 |
| 26.08.2025 | 1,17 | 1,22 | 1,09 | 1,12 | -3,45% | 9.000.662,00 |
| 25.08.2025 | 1,13 | 1,18 | 1,11 | 1,16 | 3,57% | 3.766.846,00 |
| 22.08.2025 | 1,05 | 1,13 | 1,04 | 1,12 | 6,67% | 4.413.552,00 |
| 21.08.2025 | 1,06 | 1,09 | 1,05 | 1,05 | -2,78% | 1.435.379,00 |
| 20.08.2025 | 1,05 | 1,09 | 1,02 | 1,08 | 0,00% | 3.014.485,00 |
| 19.08.2025 | 1,14 | 1,16 | 1,05 | 1,08 | -3,57% | 3.936.975,00 |
| 18.08.2025 | 1,10 | 1,15 | 1,10 | 1,12 | 3,70% | 4.488.164,00 |
| 15.08.2025 | 1,03 | 1,09 | 1,00 | 1,08 | 8,00% | 3.785.545,00 |
| 14.08.2025 | 1,05 | 1,05 | 0,99 | 1,00 | -6,54% | 5.705.244,00 |
| 13.08.2025 | 1,11 | 1,12 | 1,05 | 1,07 | -2,73% | 5.462.854,00 |
| 12.08.2025 | 1,12 | 1,14 | 1,07 | 1,10 | 0,00% | 3.571.186,00 |
| 11.08.2025 | 1,11 | 1,15 | 1,10 | 1,10 | -2,65% | 3.911.375,00 |
| 08.08.2025 | 1,15 | 1,21 | 1,12 | 1,13 | -0,88% | 4.855.721,00 |
| 07.08.2025 | 1,09 | 1,16 | 1,08 | 1,14 | 8,57% | 7.048.460,00 |
| 06.08.2025 | 1,08 | 1,12 | 1,05 | 1,05 | 0,00% | 4.600.338,00 |
| 05.08.2025 | 1,16 | 1,24 | 1,01 | 1,05 | -23,36% | 21.229.536,00 |
| 04.08.2025 | 1,30 | 1,38 | 1,26 | 1,37 | 13,22% | 7.883.313,00 |
| 01.08.2025 | 1,22 | 1,26 | 1,17 | 1,21 | -6,92% | 6.953.294,00 |
| 31.07.2025 | 1,22 | 1,35 | 1,21 | 1,30 | 8,33% | 10.829.306,00 |
| 30.07.2025 | 1,23 | 1,24 | 1,16 | 1,20 | -4,00% | 5.634.517,00 |
| 29.07.2025 | 1,36 | 1,37 | 1,21 | 1,25 | -8,09% | 12.580.183,00 |
| 28.07.2025 | 1,20 | 1,45 | 1,20 | 1,36 | 15,25% | 26.460.376,00 |
| 25.07.2025 | 1,18 | 1,22 | 1,15 | 1,18 | -2,48% | 3.520.493,00 |
| 24.07.2025 | 1,22 | 1,28 | 1,15 | 1,21 | 0,00% | 6.612.322,00 |
| 23.07.2025 | 1,17 | 1,24 | 1,15 | 1,21 | 8,04% | 6.032.816,00 |
| 22.07.2025 | 1,10 | 1,18 | 1,08 | 1,12 | -0,88% | 5.970.620,00 |
| 21.07.2025 | 1,26 | 1,30 | 1,11 | 1,13 | -6,61% | 13.489.205,00 |
| 18.07.2025 | 1,14 | 1,25 | 1,12 | 1,21 | 12,04% | 19.207.163,00 |
| 17.07.2025 | 0,98 | 1,09 | 0,98 | 1,08 | 9,76% | 7.958.950,00 |
| 16.07.2025 | 0,99 | 1,01 | 0,96 | 0,98 | 1,44% | 7.164.973,00 |
| 15.07.2025 | 0,96 | 1,04 | 0,95 | 0,97 | 2,97% | 8.559.621,00 |
| 14.07.2025 | 0,90 | 0,95 | 0,90 | 0,94 | 1,51% | 3.049.179,00 |
| 11.07.2025 | 0,94 | 0,95 | 0,92 | 0,93 | -2,32% | 4.498.192,00 |
| 10.07.2025 | 0,90 | 0,95 | 0,90 | 0,95 | 6,86% | 6.904.309,00 |
| 09.07.2025 | 0,89 | 0,93 | 0,85 | 0,89 | 0,45% | 5.655.197,00 |
| 08.07.2025 | 0,85 | 0,91 | 0,85 | 0,89 | 4,86% | 5.927.310,00 |
| 07.07.2025 | 0,87 | 0,87 | 0,80 | 0,84 | -4,31% | 12.431.732,00 |
| 03.07.2025 | 0,89 | 0,90 | 0,88 | 0,88 | -0,23% | 4.202.308,00 |
| 02.07.2025 | 0,86 | 0,89 | 0,85 | 0,88 | 2,79% | 5.719.802,00 |
| 01.07.2025 | 0,88 | 0,88 | 0,83 | 0,86 | -3,15% | 7.814.655,00 |
| 30.06.2025 | 0,90 | 0,93 | 0,87 | 0,89 | 0,11% | 7.322.328,00 |
| 27.06.2025 | 0,94 | 0,96 | 0,89 | 0,89 | -5,94% | 22.403.618,00 |
| 26.06.2025 | 0,88 | 0,96 | 0,86 | 0,94 | 8,39% | 8.625.922,00 |
| 25.06.2025 | 0,93 | 0,93 | 0,87 | 0,87 | -6,15% | 7.058.802,00 |
| 24.06.2025 | 0,88 | 0,93 | 0,88 | 0,93 | 11,02% | 8.866.014,00 |
| 23.06.2025 | 0,83 | 0,84 | 0,80 | 0,84 | -0,60% | 8.202.602,00 |
| 20.06.2025 | 0,93 | 0,93 | 0,84 | 0,84 | -8,89% | 10.446.793,00 |
| 18.06.2025 | 0,93 | 0,95 | 0,90 | 0,92 | 0,11% | 6.098.139,00 |
| 17.06.2025 | 0,96 | 0,99 | 0,92 | 0,92 | -3,96% | 7.048.392,00 |
| 16.06.2025 | 0,96 | 1,01 | 0,94 | 0,96 | 0,21% | 7.485.295,00 |
| 13.06.2025 | 0,96 | 0,99 | 0,94 | 0,96 | -3,82% | 4.884.012,00 |
| 12.06.2025 | 1,00 | 1,04 | 0,97 | 1,00 | -1,49% | 4.588.443,00 |
| 11.06.2025 | 1,00 | 1,06 | 0,98 | 1,01 | 2,33% | 5.117.019,00 |
| 10.06.2025 | 1,03 | 1,08 | 0,95 | 0,99 | -6,00% | 10.789.046,00 |
| 09.06.2025 | 1,07 | 1,08 | 1,00 | 1,05 | 0,96% | 6.100.304,00 |
| 06.06.2025 | 0,95 | 1,05 | 0,95 | 1,04 | 12,07% | 9.173.652,00 |
| 05.06.2025 | 0,96 | 1,02 | 0,92 | 0,93 | -4,53% | 11.500.037,00 |
| 04.06.2025 | 0,90 | 0,99 | 0,90 | 0,97 | 6,23% | 14.253.114,00 |
| 03.06.2025 | 0,84 | 0,93 | 0,84 | 0,92 | 10,51% | 18.891.974,00 |
| 02.06.2025 | 0,89 | 0,90 | 0,82 | 0,83 | -8,91% | 9.358.511,00 |
| 30.05.2025 | 0,86 | 0,94 | 0,83 | 0,91 | 5,33% | 10.566.215,00 |
| 29.05.2025 | 0,92 | 0,94 | 0,86 | 0,86 | -4,11% | 8.877.624,00 |
| 28.05.2025 | 0,96 | 0,97 | 0,89 | 0,90 | -6,74% | 8.954.059,00 |
| 27.05.2025 | 0,97 | 1,01 | 0,94 | 0,97 | 1,37% | 14.257.789,00 |
| 23.05.2025 | 0,92 | 0,97 | 0,92 | 0,95 | -1,45% | 8.913.778,00 |
| 22.05.2025 | 0,94 | 0,99 | 0,91 | 0,97 | 2,99% | 13.379.433,00 |
| 21.05.2025 | 0,95 | 1,01 | 0,92 | 0,94 | -1,26% | 13.335.697,00 |
| 20.05.2025 | 0,89 | 1,02 | 0,86 | 0,95 | 11,24% | 27.153.323,00 |
| 19.05.2025 | 0,90 | 0,92 | 0,85 | 0,85 | -8,76% | 10.687.720,00 |