31,020$
-10,84%
Echtzeit-Aktienkurs Sensei Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sensei Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,69% | 247.354,00 |
| 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 |
| 02.01.2026 | 10,35 | 11,45 | 8,81 | 9,65 | -9,61% | 844.382,00 |
| 31.12.2025 | 8,37 | 10,99 | 8,37 | 10,67 | 20,61% | 201.395,00 |
| 30.12.2025 | 8,71 | 8,85 | 8,67 | 8,85 | -1,59% | 6.998,00 |
| 29.12.2025 | 9,00 | 9,00 | 8,81 | 8,99 | -0,11% | 6.746,00 |
| 26.12.2025 | 9,06 | 9,27 | 9,00 | 9,00 | -2,81% | 21.042,00 |
| 24.12.2025 | 9,23 | 9,45 | 9,10 | 9,26 | 0,54% | 4.884,00 |
| 23.12.2025 | 9,35 | 9,51 | 8,76 | 9,21 | -3,36% | 22.490,00 |
| 22.12.2025 | 8,85 | 9,60 | 8,50 | 9,53 | 3,81% | 22.798,00 |
| 19.12.2025 | 8,75 | 9,37 | 8,75 | 9,18 | 3,49% | 15.876,00 |
| 18.12.2025 | 8,20 | 9,00 | 8,20 | 8,87 | 5,22% | 23.442,00 |
| 17.12.2025 | 8,19 | 8,50 | 8,05 | 8,43 | 4,33% | 16.537,00 |
| 16.12.2025 | 7,95 | 8,57 | 7,95 | 8,08 | 3,32% | 31.851,00 |
| 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 |