1,650$
-6,78%
Echtzeit-Aktienkurs SES AI Corp
Bid:
Ask:
Aktienkurse zur SES AI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1,72 | 1,77 | 1,65 | 1,65 | -6,78% | 3.514.159,00 |
| 19.02.2026 | 1,68 | 1,78 | 1,65 | 1,77 | 4,12% | 2.700.937,00 |
| 18.02.2026 | 1,71 | 1,76 | 1,67 | 1,70 | 0,00% | 3.042.909,00 |
| 17.02.2026 | 1,69 | 1,72 | 1,64 | 1,70 | 0,00% | 2.770.920,00 |
| 13.02.2026 | 1,71 | 1,75 | 1,69 | 1,70 | 0,59% | 3.646.051,00 |
| 12.02.2026 | 1,85 | 1,87 | 1,66 | 1,69 | -8,15% | 6.599.053,00 |
| 11.02.2026 | 1,97 | 1,97 | 1,80 | 1,84 | -4,17% | 3.641.715,00 |
| 10.02.2026 | 1,98 | 2,00 | 1,90 | 1,92 | -3,52% | 3.224.441,00 |
| 09.02.2026 | 1,89 | 2,04 | 1,87 | 1,99 | 5,85% | 4.446.871,00 |
| 06.02.2026 | 1,73 | 1,90 | 1,72 | 1,88 | 14,63% | 7.208.046,00 |
| 05.02.2026 | 1,80 | 1,83 | 1,63 | 1,64 | -12,30% | 9.248.596,00 |
| 04.02.2026 | 2,15 | 2,15 | 1,84 | 1,87 | -13,02% | 6.642.020,00 |
| 03.02.2026 | 2,04 | 2,18 | 1,98 | 2,15 | 8,04% | 7.184.821,00 |
| 02.02.2026 | 2,01 | 2,15 | 1,99 | 1,99 | -1,97% | 4.961.992,00 |
| 30.01.2026 | 2,19 | 2,25 | 2,01 | 2,03 | -10,57% | 6.206.782,00 |
| 29.01.2026 | 2,28 | 2,32 | 2,10 | 2,27 | 0,00% | 8.332.152,00 |
| 28.01.2026 | 2,23 | 2,30 | 2,16 | 2,27 | 3,18% | 6.410.676,00 |
| 27.01.2026 | 2,18 | 2,22 | 2,10 | 2,20 | 4,76% | 4.765.417,00 |
| 26.01.2026 | 2,40 | 2,40 | 2,10 | 2,10 | -18,29% | 8.694.083,00 |
| 22.01.2026 | 2,47 | 2,62 | 2,41 | 2,57 | 8,90% | 10.814.945,00 |
| 21.01.2026 | 2,20 | 2,45 | 2,14 | 2,36 | 8,76% | 11.979.274,00 |
| 20.01.2026 | 2,21 | 2,28 | 2,10 | 2,17 | -6,06% | 8.712.174,00 |
| 16.01.2026 | 2,18 | 2,36 | 2,17 | 2,31 | 6,94% | 9.463.097,00 |
| 15.01.2026 | 2,24 | 2,25 | 2,14 | 2,16 | -2,70% | 5.455.112,00 |
| 14.01.2026 | 2,13 | 2,23 | 2,03 | 2,22 | 4,23% | 5.349.556,00 |
| 13.01.2026 | 2,23 | 2,24 | 2,12 | 2,13 | -3,18% | 6.456.440,00 |
| 12.01.2026 | 2,14 | 2,25 | 2,11 | 2,20 | 3,29% | 7.058.420,00 |
| 09.01.2026 | 2,26 | 2,28 | 2,12 | 2,13 | -3,62% | 5.059.286,00 |
| 08.01.2026 | 2,07 | 2,22 | 2,06 | 2,21 | 6,25% | 7.890.974,00 |
| 07.01.2026 | 2,06 | 2,10 | 1,97 | 2,08 | -0,48% | 4.514.349,00 |
| 06.01.2026 | 2,15 | 2,19 | 2,03 | 2,09 | -1,88% | 5.703.150,00 |
| 05.01.2026 | 1,96 | 2,20 | 1,95 | 2,13 | 10,94% | 7.484.602,00 |
| 02.01.2026 | 1,86 | 1,94 | 1,82 | 1,92 | 6,67% | 4.173.140,00 |
| 31.12.2025 | 1,80 | 1,84 | 1,77 | 1,80 | 0,56% | 4.494.900,00 |
| 30.12.2025 | 1,90 | 1,94 | 1,78 | 1,79 | -6,28% | 14.378.246,00 |
| 29.12.2025 | 1,91 | 2,05 | 1,89 | 1,91 | -3,05% | 4.575.654,00 |
| 26.12.2025 | 2,04 | 2,04 | 1,95 | 1,97 | -3,43% | 3.180.680,00 |
| 24.12.2025 | 1,98 | 2,07 | 1,94 | 2,04 | 2,00% | 3.537.981,00 |
| 23.12.2025 | 1,94 | 2,07 | 1,92 | 2,00 | 3,09% | 5.650.978,00 |
| 22.12.2025 | 1,95 | 2,00 | 1,89 | 1,94 | 0,52% | 3.959.305,00 |
| 19.12.2025 | 1,94 | 1,98 | 1,90 | 1,93 | 0,52% | 5.811.241,00 |
| 18.12.2025 | 1,88 | 2,07 | 1,88 | 1,92 | 5,49% | 5.335.122,00 |
| 17.12.2025 | 1,97 | 2,02 | 1,80 | 1,82 | -7,14% | 5.592.273,00 |
| 16.12.2025 | 1,93 | 1,99 | 1,91 | 1,96 | 0,51% | 3.641.860,00 |
| 15.12.2025 | 2,05 | 2,08 | 1,93 | 1,95 | -4,41% | 6.262.260,00 |
| 12.12.2025 | 2,21 | 2,21 | 2,02 | 2,04 | -7,27% | 5.118.989,00 |
| 11.12.2025 | 2,03 | 2,21 | 1,99 | 2,20 | 5,77% | 6.018.576,00 |
| 10.12.2025 | 2,08 | 2,16 | 2,03 | 2,08 | -1,89% | 5.523.455,00 |
| 09.12.2025 | 2,09 | 2,15 | 1,95 | 2,12 | 0,95% | 13.226.898,00 |
| 08.12.2025 | 2,19 | 2,26 | 2,07 | 2,10 | -3,23% | 5.289.241,00 |
| 05.12.2025 | 2,23 | 2,28 | 2,15 | 2,17 | -5,24% | 7.693.179,00 |
| 04.12.2025 | 1,98 | 2,36 | 1,94 | 2,29 | 14,50% | 9.494.724,00 |
| 03.12.2025 | 1,85 | 2,00 | 1,79 | 2,00 | 8,70% | 4.963.060,00 |
| 02.12.2025 | 1,89 | 1,91 | 1,82 | 1,84 | -1,60% | 5.747.002,00 |
| 01.12.2025 | 1,91 | 1,94 | 1,84 | 1,87 | -5,08% | 6.843.394,00 |
| 28.11.2025 | 1,92 | 2,04 | 1,91 | 1,97 | 5,35% | 5.959.422,00 |
| 26.11.2025 | 1,90 | 1,92 | 1,84 | 1,87 | 0,00% | 3.783.468,00 |
| 25.11.2025 | 1,87 | 1,88 | 1,76 | 1,87 | 0,54% | 3.480.917,00 |
| 24.11.2025 | 1,82 | 1,91 | 1,81 | 1,86 | 3,33% | 8.709.661,00 |
| 20.11.2025 | 1,91 | 2,05 | 1,79 | 1,80 | -1,64% | 9.391.166,00 |
| 19.11.2025 | 1,87 | 1,93 | 1,82 | 1,83 | -1,61% | 5.513.048,00 |
| 18.11.2025 | 1,82 | 1,91 | 1,76 | 1,86 | -1,59% | 7.761.148,00 |
| 17.11.2025 | 1,98 | 2,00 | 1,85 | 1,89 | -5,03% | 6.213.575,00 |
| 13.11.2025 | 2,19 | 2,21 | 1,94 | 1,99 | -10,36% | 9.377.370,00 |
| 12.11.2025 | 2,29 | 2,38 | 2,15 | 2,22 | -4,31% | 6.063.973,00 |
| 11.11.2025 | 2,41 | 2,46 | 2,23 | 2,32 | -4,13% | 6.626.849,00 |
| 10.11.2025 | 2,57 | 2,61 | 2,29 | 2,42 | -5,10% | 10.493.097,00 |
| 07.11.2025 | 2,10 | 2,55 | 2,08 | 2,55 | 16,44% | 15.057.597,00 |
| 06.11.2025 | 2,58 | 2,62 | 2,14 | 2,19 | -1,79% | 22.050.106,00 |
| 05.11.2025 | 2,09 | 2,34 | 2,04 | 2,23 | 7,21% | 13.024.244,00 |
| 04.11.2025 | 2,11 | 2,22 | 2,06 | 2,08 | -8,37% | 8.346.267,00 |
| 03.11.2025 | 2,42 | 2,45 | 2,21 | 2,27 | -3,81% | 9.960.970,00 |
| 31.10.2025 | 2,15 | 2,40 | 2,15 | 2,36 | 10,80% | 12.936.546,00 |
| 30.10.2025 | 2,14 | 2,23 | 2,10 | 2,13 | -5,33% | 8.286.804,00 |
| 29.10.2025 | 2,25 | 2,30 | 2,16 | 2,25 | -0,88% | 9.575.596,00 |
| 28.10.2025 | 2,44 | 2,50 | 2,24 | 2,27 | -6,97% | 11.431.979,00 |
| 27.10.2025 | 2,64 | 2,64 | 2,39 | 2,44 | -3,56% | 11.443.896,00 |
| 24.10.2025 | 2,50 | 2,62 | 2,47 | 2,53 | 6,75% | 13.351.009,00 |
| 23.10.2025 | 2,45 | 2,52 | 2,33 | 2,37 | -4,44% | 11.070.943,00 |
| 22.10.2025 | 2,66 | 2,79 | 2,33 | 2,48 | -12,68% | 24.889.190,00 |
| 21.10.2025 | 3,13 | 3,16 | 2,77 | 2,84 | -13,15% | 17.441.283,00 |
| 20.10.2025 | 3,20 | 3,36 | 3,04 | 3,27 | 6,51% | 18.154.041,00 |
| 17.10.2025 | 3,04 | 3,16 | 2,85 | 3,07 | -2,23% | 19.365.515,00 |
| 16.10.2025 | 3,57 | 3,60 | 3,03 | 3,14 | -11,30% | 68.359.178,00 |
| 15.10.2025 | 3,29 | 3,73 | 3,16 | 3,54 | 11,67% | 55.528.856,00 |
| 14.10.2025 | 3,61 | 3,61 | 3,07 | 3,17 | -5,37% | 41.483.429,00 |
| 13.10.2025 | 3,24 | 3,46 | 3,13 | 3,35 | 10,93% | 21.075.346,00 |
| 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 |