7,820$
-8,54%
Echtzeit-Aktienkurs Sensei Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sensei Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 8,09 | 8,20 | 7,82 | 7,82 | -8,54% | 38.653,00 |
| 12.12.2025 | 8,61 | 9,15 | 8,55 | 8,55 | -5,00% | 22.408,00 |
| 11.12.2025 | 8,06 | 9,23 | 7,58 | 9,00 | 4,77% | 41.544,00 |
| 10.12.2025 | 8,00 | 8,79 | 7,57 | 8,59 | 7,78% | 41.662,00 |
| 09.12.2025 | 8,33 | 8,33 | 7,80 | 7,97 | -4,30% | 57.229,00 |
| 08.12.2025 | 8,99 | 8,99 | 8,03 | 8,33 | -14,32% | 77.794,00 |
| 05.12.2025 | 12,57 | 13,26 | 7,45 | 9,72 | -7,95% | 1.094.304,00 |
| 04.12.2025 | 8,71 | 10,68 | 8,71 | 10,56 | 21,38% | 37.746,00 |
| 03.12.2025 | 8,05 | 8,70 | 7,76 | 8,70 | 6,10% | 24.565,00 |
| 02.12.2025 | 8,25 | 8,49 | 8,19 | 8,20 | -2,50% | 11.686,00 |
| 01.12.2025 | 8,37 | 8,41 | 8,28 | 8,41 | -0,12% | 5.860,00 |
| 28.11.2025 | 8,38 | 8,50 | 7,97 | 8,42 | -0,36% | 5.177,00 |
| 26.11.2025 | 8,82 | 8,82 | 8,45 | 8,45 | -1,74% | 5.275,00 |
| 25.11.2025 | 9,31 | 9,31 | 8,37 | 8,60 | -4,22% | 17.285,00 |
| 24.11.2025 | 8,82 | 9,42 | 8,58 | 8,98 | 3,21% | 25.012,00 |
| 20.11.2025 | 9,90 | 10,29 | 8,70 | 8,70 | -13,13% | 29.403,00 |
| 19.11.2025 | 8,15 | 10,37 | 8,15 | 10,02 | 17,29% | 60.303,00 |
| 18.11.2025 | 8,85 | 8,85 | 7,72 | 8,54 | 7,34% | 28.245,00 |
| 17.11.2025 | 7,56 | 9,19 | 7,56 | 7,96 | -11,81% | 16.193,00 |
| 13.11.2025 | 9,70 | 10,03 | 8,79 | 9,02 | -10,38% | 45.809,00 |
| 12.11.2025 | 9,84 | 10,30 | 9,53 | 10,07 | 5,23% | 64.054,00 |
| 11.11.2025 | 9,48 | 9,69 | 9,18 | 9,57 | -0,47% | 22.176,00 |
| 10.11.2025 | 8,98 | 9,95 | 8,98 | 9,61 | 5,60% | 12.576,00 |
| 07.11.2025 | 9,00 | 9,19 | 8,98 | 9,10 | -2,57% | 3.868,00 |
| 06.11.2025 | 8,99 | 9,45 | 8,87 | 9,34 | 5,30% | 15.727,00 |
| 05.11.2025 | 8,68 | 8,87 | 8,60 | 8,87 | 2,19% | 16.350,00 |
| 04.11.2025 | 8,60 | 8,99 | 8,60 | 8,68 | 1,28% | 32.439,00 |
| 03.11.2025 | 9,15 | 9,15 | 8,57 | 8,57 | -7,05% | 10.119,00 |
| 31.10.2025 | 9,13 | 9,43 | 8,33 | 9,22 | -2,49% | 32.839,00 |
| 30.10.2025 | 11,40 | 12,40 | 9,26 | 9,46 | 0,85% | 79.495,00 |
| 29.10.2025 | 9,18 | 9,77 | 9,12 | 9,38 | -1,63% | 33.218,00 |
| 28.10.2025 | 10,00 | 10,00 | 9,07 | 9,53 | -5,83% | 18.068,00 |
| 27.10.2025 | 10,57 | 10,99 | 10,05 | 10,12 | -4,17% | 12.226,00 |
| 24.10.2025 | 10,78 | 11,86 | 10,00 | 10,56 | 0,96% | 3.981,00 |
| 23.10.2025 | 10,01 | 10,97 | 10,01 | 10,46 | -3,24% | 16.826,00 |
| 22.10.2025 | 11,09 | 11,34 | 10,53 | 10,81 | -3,48% | 14.533,00 |
| 21.10.2025 | 10,28 | 11,60 | 10,00 | 11,20 | 1,63% | 22.645,00 |
| 20.10.2025 | 12,01 | 12,85 | 10,56 | 11,02 | -5,81% | 67.580,00 |
| 17.10.2025 | 15,05 | 17,55 | 10,52 | 11,70 | -33,43% | 770.795,00 |
| 16.10.2025 | 13,67 | 18,35 | 13,50 | 17,58 | 28,52% | 121.839,00 |
| 15.10.2025 | 12,87 | 13,73 | 11,82 | 13,68 | 7,37% | 30.121,00 |
| 14.10.2025 | 11,78 | 12,74 | 11,49 | 12,74 | 8,02% | 45.094,00 |
| 13.10.2025 | 11,46 | 11,80 | 11,37 | 11,79 | 4,71% | 3.635,00 |
| 10.10.2025 | 11,86 | 12,06 | 11,00 | 11,26 | -2,85% | 8.429,00 |
| 09.10.2025 | 11,98 | 12,00 | 11,49 | 11,59 | 0,96% | 18.097,00 |
| 08.10.2025 | 11,49 | 12,24 | 11,20 | 11,48 | 1,99% | 39.170,00 |
| 07.10.2025 | 9,43 | 11,29 | 9,43 | 11,26 | 18,36% | 39.927,00 |
| 06.10.2025 | 9,35 | 9,58 | 9,35 | 9,51 | 1,17% | 1.963,00 |
| 02.10.2025 | 9,78 | 9,78 | 9,40 | 9,40 | -4,08% | 2.521,00 |
| 01.10.2025 | 9,48 | 10,00 | 9,15 | 9,80 | 3,70% | 8.354,00 |
| 30.09.2025 | 9,30 | 9,50 | 9,24 | 9,45 | -1,05% | 2.349,00 |
| 29.09.2025 | 9,61 | 9,88 | 8,86 | 9,55 | 8,52% | 10.066,00 |
| 26.09.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 0,34% | 168,00 |
| 25.09.2025 | 8,76 | 8,91 | 8,76 | 8,77 | -2,77% | 817,00 |
| 24.09.2025 | 9,03 | 9,21 | 8,50 | 9,02 | -1,20% | 2.726,00 |
| 23.09.2025 | 9,02 | 9,25 | 9,00 | 9,13 | 2,01% | 4.647,00 |
| 22.09.2025 | 9,19 | 9,20 | 8,95 | 8,95 | -0,56% | 2.219,00 |
| 19.09.2025 | 8,90 | 9,46 | 8,50 | 9,00 | -3,23% | 3.029,00 |
| 18.09.2025 | 8,78 | 9,30 | 8,78 | 9,30 | 3,26% | 1.556,00 |
| 17.09.2025 | 8,60 | 9,17 | 8,60 | 9,01 | 1,19% | 3.686,00 |
| 16.09.2025 | 9,46 | 9,46 | 8,41 | 8,90 | -1,36% | 1.165,00 |
| 15.09.2025 | 8,89 | 9,49 | 8,89 | 9,02 | 0,48% | 1.718,00 |
| 12.09.2025 | 9,44 | 9,44 | 8,90 | 8,98 | -3,96% | 1.284,00 |
| 11.09.2025 | 8,96 | 9,50 | 8,96 | 9,35 | 10,00% | 4.947,00 |
| 10.09.2025 | 8,70 | 8,70 | 8,27 | 8,50 | 3,03% | 1.679,00 |
| 09.09.2025 | 8,34 | 8,49 | 8,25 | 8,25 | 4,04% | 1.659,00 |
| 08.09.2025 | 9,01 | 9,20 | 7,93 | 7,93 | -4,69% | 3.156,00 |
| 05.09.2025 | 8,75 | 8,79 | 8,32 | 8,32 | -5,60% | 9.890,00 |
| 04.09.2025 | 8,59 | 9,08 | 8,59 | 8,81 | 1,54% | 4.358,00 |
| 03.09.2025 | 7,94 | 8,68 | 7,80 | 8,68 | 10,57% | 13.939,00 |
| 02.09.2025 | 8,20 | 8,28 | 7,85 | 7,85 | -6,04% | 4.706,00 |
| 28.08.2025 | 8,33 | 8,69 | 8,33 | 8,36 | 4,18% | 4.765,00 |
| 27.08.2025 | 7,66 | 8,40 | 7,65 | 8,02 | 2,40% | 6.101,00 |
| 26.08.2025 | 8,43 | 8,70 | 7,83 | 7,83 | -3,43% | 10.568,00 |
| 25.08.2025 | 7,62 | 8,34 | 7,62 | 8,11 | 1,88% | 8.775,00 |
| 22.08.2025 | 7,65 | 8,36 | 7,65 | 7,96 | 5,49% | 10.826,00 |
| 21.08.2025 | 8,21 | 8,21 | 7,49 | 7,55 | -5,19% | 4.462,00 |
| 20.08.2025 | 7,57 | 8,19 | 7,21 | 7,96 | -0,26% | 15.632,00 |
| 19.08.2025 | 8,20 | 8,40 | 7,85 | 7,98 | -3,51% | 14.133,00 |
| 18.08.2025 | 8,81 | 9,06 | 8,27 | 8,27 | -4,72% | 37.790,00 |
| 15.08.2025 | 7,42 | 9,22 | 7,31 | 8,68 | 15,73% | 49.526,00 |
| 14.08.2025 | 7,48 | 7,50 | 7,48 | 7,50 | -0,79% | 566,00 |
| 13.08.2025 | 7,65 | 7,65 | 7,34 | 7,56 | 0,03% | 5.865,00 |
| 12.08.2025 | 7,39 | 8,13 | 7,35 | 7,56 | 0,91% | 11.238,00 |
| 11.08.2025 | 8,22 | 8,23 | 7,38 | 7,49 | -2,09% | 22.281,00 |
| 08.08.2025 | 7,20 | 7,65 | 7,20 | 7,65 | 6,10% | 16.278,00 |
| 07.08.2025 | 7,75 | 7,75 | 7,20 | 7,21 | -6,97% | 6.512,00 |
| 06.08.2025 | 8,24 | 8,24 | 7,50 | 7,75 | -5,94% | 8.764,00 |
| 05.08.2025 | 8,27 | 8,50 | 7,91 | 8,24 | -4,75% | 8.388,00 |
| 04.08.2025 | 10,32 | 10,64 | 8,05 | 8,65 | -16,22% | 115.161,00 |
| 01.08.2025 | 7,48 | 10,99 | 7,37 | 10,33 | 37,57% | 202.614,00 |
| 31.07.2025 | 7,39 | 7,90 | 7,10 | 7,51 | 2,67% | 35.309,00 |
| 30.07.2025 | 6,87 | 7,31 | 6,87 | 7,31 | 7,50% | 5.567,00 |
| 29.07.2025 | 7,03 | 7,03 | 6,33 | 6,80 | -2,86% | 13.962,00 |
| 28.07.2025 | 6,84 | 7,13 | 6,84 | 7,00 | 0,29% | 9.216,00 |
| 25.07.2025 | 7,05 | 7,15 | 6,75 | 6,98 | -2,51% | 7.492,00 |
| 24.07.2025 | 7,00 | 7,64 | 6,89 | 7,16 | 0,85% | 18.218,00 |
| 23.07.2025 | 7,80 | 7,85 | 6,93 | 7,10 | -1,53% | 12.604,00 |
| 22.07.2025 | 7,59 | 8,00 | 7,11 | 7,21 | -6,49% | 34.292,00 |
| 21.07.2025 | 7,84 | 8,42 | 7,32 | 7,71 | -1,66% | 6.579,00 |