21,140$
21,08%
Echtzeit-Aktienkurs Sensei Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sensei Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,03 | 21,50 | 18,99 | 21,14 | 21,08% | 69.932,00 |
| 28.05.2026 | 17,80 | 17,95 | 16,69 | 17,46 | 2,71% | 40.447,00 |
| 27.05.2026 | 16,64 | 17,60 | 15,48 | 17,00 | 3,22% | 53.510,00 |
| 26.05.2026 | 18,48 | 18,59 | 16,47 | 16,47 | -7,42% | 27.180,00 |
| 22.05.2026 | 18,47 | 19,16 | 17,29 | 17,79 | -1,22% | 21.119,00 |
| 21.05.2026 | 17,18 | 18,40 | 17,18 | 18,01 | 2,45% | 15.926,00 |
| 20.05.2026 | 17,29 | 19,42 | 16,76 | 17,58 | 0,57% | 26.411,00 |
| 19.05.2026 | 20,19 | 20,19 | 16,07 | 17,48 | -12,20% | 51.469,00 |
| 18.05.2026 | 19,61 | 22,49 | 19,61 | 19,91 | -6,31% | 47.400,00 |
| 15.05.2026 | 20,64 | 21,26 | 18,60 | 21,25 | 6,25% | 39.700,00 |
| 14.05.2026 | 20,66 | 21,00 | 19,96 | 20,00 | -3,19% | 15.690,00 |
| 13.05.2026 | 21,00 | 21,96 | 20,40 | 20,66 | -1,71% | 39.182,00 |
| 12.05.2026 | 21,50 | 21,98 | 20,70 | 21,02 | 1,40% | 28.423,00 |
| 11.05.2026 | 23,06 | 24,43 | 20,73 | 20,73 | -11,41% | 25.121,00 |
| 08.05.2026 | 23,76 | 25,24 | 22,75 | 23,40 | -2,50% | 16.228,00 |
| 07.05.2026 | 26,60 | 27,18 | 23,83 | 24,00 | -7,76% | 22.963,00 |
| 06.05.2026 | 25,19 | 27,92 | 25,19 | 26,02 | 0,62% | 22.466,00 |
| 05.05.2026 | 27,70 | 27,70 | 25,78 | 25,86 | -3,15% | 23.729,00 |
| 04.05.2026 | 30,00 | 33,00 | 25,90 | 26,70 | -0,96% | 57.936,00 |
| 01.05.2026 | 27,36 | 27,97 | 25,03 | 26,96 | 0,48% | 28.399,00 |
| 30.04.2026 | 28,77 | 28,77 | 26,83 | 26,83 | -5,19% | 36.464,00 |
| 29.04.2026 | 29,77 | 29,77 | 26,31 | 28,30 | -2,78% | 26.128,00 |
| 28.04.2026 | 30,93 | 31,45 | 26,47 | 29,11 | -7,70% | 93.846,00 |
| 27.04.2026 | 31,14 | 32,40 | 30,61 | 31,54 | 0,93% | 11.827,00 |
| 24.04.2026 | 31,71 | 32,27 | 30,80 | 31,25 | -4,20% | 6.069,00 |
| 23.04.2026 | 30,81 | 33,23 | 29,80 | 32,62 | 2,61% | 25.469,00 |
| 22.04.2026 | 30,96 | 31,97 | 30,93 | 31,79 | 5,86% | 10.711,00 |
| 21.04.2026 | 32,81 | 32,81 | 29,56 | 30,03 | -6,97% | 24.379,00 |
| 20.04.2026 | 32,92 | 33,83 | 30,20 | 32,28 | 4,67% | 64.829,00 |
| 17.04.2026 | 29,97 | 30,99 | 29,05 | 30,84 | 5,54% | 25.552,00 |
| 16.04.2026 | 29,10 | 30,55 | 28,75 | 29,22 | 0,03% | 16.227,00 |
| 15.04.2026 | 29,30 | 29,30 | 25,78 | 29,21 | 1,78% | 57.155,00 |
| 14.04.2026 | 31,77 | 31,77 | 28,25 | 28,70 | -4,75% | 29.768,00 |
| 13.04.2026 | 29,99 | 31,02 | 29,20 | 30,13 | 0,81% | 42.663,00 |
| 10.04.2026 | 30,26 | 31,00 | 29,21 | 29,89 | -2,03% | 11.866,00 |
| 09.04.2026 | 31,50 | 32,30 | 30,30 | 30,51 | -5,17% | 56.972,00 |
| 08.04.2026 | 31,65 | 32,19 | 29,82 | 32,17 | 6,57% | 31.579,00 |
| 07.04.2026 | 33,14 | 34,70 | 28,51 | 30,19 | -9,56% | 52.254,00 |
| 06.04.2026 | 31,07 | 34,83 | 30,87 | 33,38 | 7,61% | 33.359,00 |
| 02.04.2026 | 32,90 | 36,07 | 30,04 | 31,02 | -10,84% | 66.426,00 |
| 01.04.2026 | 32,00 | 36,02 | 32,00 | 34,79 | 7,86% | 67.816,00 |
| 31.03.2026 | 24,83 | 32,79 | 22,98 | 32,26 | 31,38% | 109.923,00 |
| 30.03.2026 | 26,90 | 26,98 | 24,15 | 24,55 | -11,37% | 61.197,00 |
| 27.03.2026 | 26,95 | 28,17 | 25,42 | 27,70 | 3,05% | 114.917,00 |
| 26.03.2026 | 28,97 | 30,68 | 26,58 | 26,88 | -8,85% | 76.150,00 |
| 25.03.2026 | 30,16 | 31,42 | 28,80 | 29,49 | -1,60% | 75.633,00 |
| 24.03.2026 | 32,37 | 33,50 | 29,96 | 29,97 | -9,95% | 71.100,00 |
| 23.03.2026 | 31,56 | 35,00 | 31,56 | 33,28 | 5,45% | 89.636,00 |
| 20.03.2026 | 30,65 | 33,62 | 30,12 | 31,56 | 4,02% | 108.189,00 |
| 19.03.2026 | 30,53 | 32,14 | 30,03 | 30,34 | -1,40% | 91.495,00 |
| 18.03.2026 | 30,45 | 33,22 | 29,92 | 30,77 | 2,53% | 119.532,00 |
| 17.03.2026 | 29,99 | 32,18 | 29,82 | 30,01 | 0,37% | 58.728,00 |
| 16.03.2026 | 32,54 | 32,54 | 28,51 | 29,90 | -7,37% | 128.124,00 |
| 13.03.2026 | 31,10 | 32,69 | 30,20 | 32,28 | 3,46% | 161.347,00 |
| 12.03.2026 | 28,57 | 32,15 | 28,57 | 31,20 | 6,23% | 134.194,00 |
| 11.03.2026 | 29,35 | 29,76 | 28,21 | 29,37 | -2,10% | 128.255,00 |
| 10.03.2026 | 29,10 | 31,85 | 29,00 | 30,00 | 1,69% | 86.365,00 |
| 09.03.2026 | 30,08 | 30,55 | 28,26 | 29,50 | -1,67% | 165.001,00 |
| 06.03.2026 | 30,50 | 31,56 | 29,77 | 30,00 | -1,64% | 117.388,00 |
| 05.03.2026 | 30,50 | 31,30 | 30,13 | 30,50 | -1,80% | 113.035,00 |
| 04.03.2026 | 29,42 | 32,96 | 27,56 | 31,06 | 7,10% | 226.288,00 |
| 03.03.2026 | 28,55 | 29,00 | 26,09 | 29,00 | -2,72% | 71.299,00 |
| 02.03.2026 | 29,82 | 30,81 | 28,29 | 29,81 | -2,17% | 121.179,00 |
| 27.02.2026 | 29,03 | 32,00 | 28,41 | 30,47 | 0,58% | 126.480,00 |
| 26.02.2026 | 33,63 | 34,52 | 27,60 | 30,29 | -11,40% | 234.950,00 |
| 25.02.2026 | 36,25 | 36,76 | 32,91 | 34,19 | -2,51% | 321.101,00 |
| 24.02.2026 | 32,25 | 35,78 | 31,52 | 35,07 | 7,84% | 247.354,00 |
| 23.02.2026 | 32,88 | 34,99 | 28,81 | 32,52 | -2,93% | 222.466,00 |
| 20.02.2026 | 26,84 | 34,00 | 26,56 | 33,50 | 23,07% | 471.996,00 |
| 19.02.2026 | 25,39 | 29,20 | 24,71 | 27,22 | 3,70% | 509.169,00 |
| 18.02.2026 | 28,00 | 31,94 | 22,07 | 26,25 | 181,95% | 12.411.061,00 |
| 17.02.2026 | 9,15 | 9,31 | 8,79 | 9,31 | 2,42% | 8.071,00 |
| 13.02.2026 | 9,28 | 9,36 | 9,09 | 9,09 | -3,50% | 2.599,00 |
| 12.02.2026 | 9,14 | 9,44 | 9,02 | 9,42 | 5,61% | 12.747,00 |
| 11.02.2026 | 8,74 | 8,97 | 8,72 | 8,92 | 2,18% | 13.874,00 |
| 10.02.2026 | 9,21 | 9,35 | 8,73 | 8,73 | -1,13% | 12.447,00 |
| 09.02.2026 | 8,95 | 9,56 | 8,66 | 8,83 | -0,34% | 36.413,00 |
| 06.02.2026 | 8,70 | 9,07 | 8,70 | 8,86 | -0,45% | 13.649,00 |
| 05.02.2026 | 8,76 | 9,08 | 8,37 | 8,90 | 2,30% | 60.755,00 |
| 04.02.2026 | 9,07 | 9,38 | 8,56 | 8,70 | -4,03% | 52.466,00 |
| 03.02.2026 | 9,03 | 9,33 | 8,60 | 9,07 | -1,04% | 58.877,00 |
| 02.02.2026 | 8,97 | 9,76 | 8,90 | 9,16 | -4,28% | 145.923,00 |
| 30.01.2026 | 10,03 | 10,03 | 9,03 | 9,57 | -3,14% | 68.837,00 |
| 29.01.2026 | 10,10 | 10,33 | 9,61 | 9,88 | -1,98% | 34.075,00 |
| 28.01.2026 | 10,27 | 10,27 | 9,58 | 10,08 | 1,41% | 49.066,00 |
| 27.01.2026 | 9,74 | 10,44 | 9,40 | 9,94 | -2,26% | 50.587,00 |
| 26.01.2026 | 10,17 | 10,47 | 9,65 | 10,17 | -10,24% | 35.363,00 |
| 22.01.2026 | 9,51 | 11,51 | 9,50 | 11,33 | 20,40% | 49.911,00 |
| 21.01.2026 | 9,60 | 9,74 | 9,32 | 9,41 | -2,18% | 17.655,00 |
| 20.01.2026 | 10,19 | 10,57 | 9,49 | 9,62 | -7,85% | 49.347,00 |
| 16.01.2026 | 11,37 | 11,59 | 10,34 | 10,44 | -10,08% | 74.872,00 |
| 15.01.2026 | 11,85 | 11,90 | 10,80 | 11,61 | -3,09% | 37.345,00 |
| 14.01.2026 | 11,59 | 12,00 | 11,39 | 11,98 | 1,87% | 23.993,00 |
| 13.01.2026 | 11,54 | 11,84 | 11,14 | 11,76 | 2,98% | 34.230,00 |
| 12.01.2026 | 11,42 | 11,74 | 11,23 | 11,42 | -1,68% | 30.235,00 |
| 09.01.2026 | 10,66 | 11,68 | 10,52 | 11,62 | 5,02% | 31.979,00 |
| 08.01.2026 | 10,81 | 11,08 | 10,41 | 11,06 | -1,43% | 39.367,00 |
| 07.01.2026 | 10,41 | 11,35 | 10,18 | 11,22 | 3,03% | 41.952,00 |
| 06.01.2026 | 9,30 | 11,07 | 9,30 | 10,89 | 11,92% | 58.530,00 |
| 05.01.2026 | 9,01 | 9,88 | 9,01 | 9,73 | 0,88% | 47.317,00 |