0,995$
4,75%
Echtzeit-Aktienkurs SES AI Corp
Bid:
Ask:
Aktienkurse zur SES AI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 0,95 | 1,05 | 0,92 | 1,00 | 4,74% | 3.941.227,00 |
| 01.04.2026 | 1,01 | 1,07 | 0,95 | 0,95 | -1,25% | 5.622.441,00 |
| 31.03.2026 | 0,92 | 0,98 | 0,91 | 0,96 | 4,79% | 4.679.552,00 |
| 30.03.2026 | 0,98 | 1,02 | 0,91 | 0,92 | -6,99% | 9.227.916,00 |
| 27.03.2026 | 1,01 | 1,02 | 0,97 | 0,99 | -2,28% | 6.361.858,00 |
| 26.03.2026 | 1,05 | 1,07 | 1,01 | 1,01 | -4,72% | 2.596.281,00 |
| 25.03.2026 | 1,07 | 1,11 | 1,06 | 1,06 | 0,95% | 2.949.974,00 |
| 24.03.2026 | 1,05 | 1,08 | 1,02 | 1,05 | 0,00% | 3.190.333,00 |
| 23.03.2026 | 1,06 | 1,08 | 1,03 | 1,05 | 0,00% | 4.563.191,00 |
| 20.03.2026 | 1,09 | 1,11 | 1,02 | 1,05 | -3,67% | 3.530.931,00 |
| 19.03.2026 | 1,08 | 1,13 | 1,06 | 1,09 | -1,80% | 6.204.566,00 |
| 18.03.2026 | 1,15 | 1,17 | 1,11 | 1,11 | -4,31% | 4.129.869,00 |
| 17.03.2026 | 1,20 | 1,22 | 1,15 | 1,16 | -4,13% | 4.016.507,00 |
| 16.03.2026 | 1,25 | 1,30 | 1,19 | 1,21 | -0,82% | 4.305.466,00 |
| 13.03.2026 | 1,24 | 1,26 | 1,20 | 1,22 | 0,00% | 20.623.892,00 |
| 12.03.2026 | 1,27 | 1,29 | 1,22 | 1,22 | -5,43% | 4.960.890,00 |
| 11.03.2026 | 1,28 | 1,36 | 1,28 | 1,29 | 1,57% | 4.985.796,00 |
| 10.03.2026 | 1,21 | 1,34 | 1,19 | 1,27 | 8,55% | 9.872.072,00 |
| 09.03.2026 | 1,17 | 1,21 | 1,09 | 1,17 | 3,54% | 8.299.107,00 |
| 06.03.2026 | 1,09 | 1,25 | 1,08 | 1,13 | 4,63% | 15.644.493,00 |
| 05.03.2026 | 1,25 | 1,31 | 1,06 | 1,08 | -36,84% | 36.279.222,00 |
| 04.03.2026 | 1,61 | 1,72 | 1,56 | 1,71 | 10,32% | 19.665.284,00 |
| 03.03.2026 | 1,60 | 1,64 | 1,54 | 1,55 | -6,63% | 15.415.156,00 |
| 02.03.2026 | 1,56 | 1,71 | 1,55 | 1,66 | 1,22% | 16.948.818,00 |
| 27.02.2026 | 1,65 | 1,67 | 1,60 | 1,64 | -4,65% | 13.466.323,00 |
| 26.02.2026 | 1,63 | 1,74 | 1,59 | 1,72 | 4,24% | 16.174.017,00 |
| 25.02.2026 | 1,66 | 1,70 | 1,64 | 1,65 | 1,23% | 2.490.380,00 |
| 24.02.2026 | 1,62 | 1,67 | 1,59 | 1,63 | -1,21% | 3.294.899,00 |
| 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 |