27,510$
6,79%
Echtzeit-Aktienkurs Septerna Inc
Bid:
Ask:
Aktienkurse zur Septerna Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 25,70 | 27,64 | 25,12 | 27,50 | 6,75% | 348.914,00 |
| 12.02.2026 | 26,70 | 26,70 | 25,22 | 25,76 | -2,20% | 170.988,00 |
| 11.02.2026 | 26,97 | 26,97 | 25,36 | 26,34 | -1,35% | 233.627,00 |
| 10.02.2026 | 26,54 | 27,31 | 26,10 | 26,70 | 0,41% | 173.029,00 |
| 09.02.2026 | 25,47 | 26,96 | 24,98 | 26,59 | 4,64% | 365.171,00 |
| 06.02.2026 | 24,73 | 25,76 | 24,13 | 25,41 | 3,97% | 280.135,00 |
| 05.02.2026 | 24,48 | 25,54 | 24,00 | 24,44 | -1,97% | 385.823,00 |
| 04.02.2026 | 25,76 | 25,92 | 24,75 | 24,93 | -2,39% | 226.489,00 |
| 03.02.2026 | 24,95 | 25,71 | 24,95 | 25,54 | 2,04% | 194.852,00 |
| 02.02.2026 | 23,34 | 25,81 | 23,02 | 25,03 | 7,24% | 487.880,00 |
| 30.01.2026 | 23,40 | 23,94 | 23,23 | 23,34 | -1,93% | 282.418,00 |
| 29.01.2026 | 23,96 | 24,81 | 23,67 | 23,80 | 0,59% | 286.536,00 |
| 28.01.2026 | 25,36 | 25,63 | 23,45 | 23,66 | -7,03% | 325.705,00 |
| 27.01.2026 | 25,98 | 26,52 | 25,20 | 25,45 | -2,00% | 347.444,00 |
| 26.01.2026 | 25,72 | 26,60 | 25,35 | 25,97 | 0,80% | 180.217,00 |
| 23.01.2026 | 26,64 | 26,82 | 25,35 | 25,77 | -3,39% | 190.703,00 |
| 22.01.2026 | 26,41 | 27,53 | 26,31 | 26,67 | 1,21% | 258.088,00 |
| 21.01.2026 | 26,97 | 27,40 | 26,01 | 26,35 | -2,52% | 190.150,00 |
| 20.01.2026 | 26,37 | 27,95 | 26,17 | 27,03 | 3,68% | 164.934,00 |
| 16.01.2026 | 27,39 | 28,15 | 25,99 | 26,07 | -4,78% | 344.108,00 |
| 15.01.2026 | 26,86 | 27,83 | 26,27 | 27,38 | 2,43% | 235.184,00 |
| 14.01.2026 | 26,24 | 27,76 | 25,92 | 26,73 | 1,33% | 173.383,00 |
| 13.01.2026 | 24,84 | 26,73 | 24,44 | 26,38 | 6,03% | 221.101,00 |
| 12.01.2026 | 25,49 | 25,54 | 24,66 | 24,88 | -1,66% | 1.076.002,00 |
| 09.01.2026 | 25,74 | 26,71 | 25,25 | 25,30 | -1,71% | 235.184,00 |
| 08.01.2026 | 26,11 | 26,28 | 25,38 | 25,74 | -2,54% | 177.611,00 |
| 07.01.2026 | 25,60 | 26,75 | 25,50 | 26,41 | 3,77% | 304.888,00 |
| 06.01.2026 | 26,79 | 27,09 | 25,24 | 25,45 | -5,00% | 316.483,00 |
| 05.01.2026 | 28,47 | 28,47 | 26,20 | 26,79 | -4,25% | 230.660,00 |
| 02.01.2026 | 28,20 | 29,00 | 27,72 | 27,98 | 0,36% | 255.610,00 |
| 31.12.2025 | 27,62 | 28,32 | 27,50 | 27,88 | 0,36% | 168.877,00 |
| 30.12.2025 | 28,44 | 28,50 | 27,51 | 27,78 | -2,11% | 143.421,00 |
| 29.12.2025 | 28,31 | 29,23 | 28,31 | 28,38 | -0,84% | 126.079,00 |
| 26.12.2025 | 29,00 | 29,06 | 28,10 | 28,62 | -2,88% | 118.192,00 |
| 24.12.2025 | 28,34 | 29,66 | 28,26 | 29,47 | 4,39% | 113.996,00 |
| 23.12.2025 | 29,00 | 29,50 | 27,93 | 28,23 | -4,21% | 263.980,00 |
| 22.12.2025 | 29,65 | 29,88 | 28,61 | 29,47 | -0,37% | 189.605,00 |
| 19.12.2025 | 28,54 | 30,50 | 28,50 | 29,58 | 7,41% | 915.694,00 |
| 18.12.2025 | 26,95 | 28,12 | 26,32 | 27,54 | 3,73% | 301.805,00 |
| 17.12.2025 | 26,33 | 26,76 | 25,40 | 26,55 | 1,22% | 287.708,00 |
| 16.12.2025 | 26,94 | 28,43 | 26,19 | 26,23 | -3,50% | 253.502,00 |
| 15.12.2025 | 25,70 | 27,78 | 25,70 | 27,18 | 6,84% | 340.908,00 |
| 12.12.2025 | 26,47 | 26,49 | 25,35 | 25,44 | -2,94% | 164.887,00 |
| 11.12.2025 | 25,60 | 26,70 | 24,77 | 26,21 | 2,22% | 219.534,00 |
| 10.12.2025 | 25,56 | 26,01 | 24,63 | 25,64 | 0,59% | 346.735,00 |
| 09.12.2025 | 25,96 | 26,40 | 25,24 | 25,49 | -1,81% | 182.613,00 |
| 08.12.2025 | 27,14 | 27,49 | 25,83 | 25,96 | -2,99% | 423.927,00 |
| 05.12.2025 | 26,43 | 26,87 | 25,71 | 26,76 | 2,29% | 346.916,00 |
| 04.12.2025 | 26,40 | 26,80 | 25,74 | 26,16 | -1,47% | 177.915,00 |
| 03.12.2025 | 26,12 | 26,65 | 25,46 | 26,55 | 1,45% | 290.344,00 |
| 02.12.2025 | 27,71 | 27,98 | 26,12 | 26,17 | -5,25% | 282.191,00 |
| 01.12.2025 | 28,81 | 29,14 | 27,55 | 27,62 | -4,82% | 286.062,00 |
| 28.11.2025 | 29,63 | 29,69 | 28,07 | 29,02 | -1,86% | 295.178,00 |
| 26.11.2025 | 28,00 | 29,74 | 26,55 | 29,57 | 5,72% | 681.184,00 |
| 25.11.2025 | 28,70 | 28,70 | 26,81 | 27,97 | -1,89% | 360.570,00 |
| 24.11.2025 | 26,28 | 29,43 | 26,28 | 28,51 | 11,54% | 546.631,00 |
| 21.11.2025 | 23,64 | 26,26 | 23,55 | 25,56 | 7,53% | 345.498,00 |
| 20.11.2025 | 23,36 | 24,44 | 23,31 | 23,77 | 2,90% | 277.033,00 |
| 19.11.2025 | 21,77 | 23,80 | 21,63 | 23,10 | 6,50% | 390.471,00 |
| 18.11.2025 | 21,73 | 22,43 | 21,31 | 21,69 | 0,28% | 331.934,00 |
| 17.11.2025 | 22,68 | 23,15 | 21,57 | 21,63 | -7,03% | 462.715,00 |
| 14.11.2025 | 19,69 | 23,99 | 19,69 | 23,27 | 20,92% | 1.521.781,00 |
| 13.11.2025 | 19,23 | 19,35 | 18,64 | 19,24 | 0,05% | 150.945,00 |
| 12.11.2025 | 19,32 | 19,82 | 18,85 | 19,23 | -0,05% | 214.881,00 |
| 11.11.2025 | 18,34 | 19,74 | 18,19 | 19,24 | 6,30% | 276.739,00 |
| 10.11.2025 | 18,79 | 20,05 | 17,98 | 18,10 | -2,22% | 316.207,00 |
| 07.11.2025 | 18,47 | 18,56 | 17,55 | 18,51 | -1,54% | 182.158,00 |
| 06.11.2025 | 18,96 | 19,50 | 18,65 | 18,80 | -1,73% | 179.943,00 |
| 05.11.2025 | 19,41 | 19,49 | 18,88 | 19,13 | -1,70% | 308.486,00 |
| 04.11.2025 | 19,48 | 19,70 | 19,10 | 19,46 | -2,94% | 188.849,00 |
| 03.11.2025 | 20,42 | 20,71 | 19,60 | 20,05 | -2,67% | 213.483,00 |
| 31.10.2025 | 21,49 | 21,49 | 20,03 | 20,60 | -4,14% | 160.221,00 |
| 30.10.2025 | 21,40 | 22,41 | 21,20 | 21,49 | -2,05% | 139.473,00 |
| 29.10.2025 | 22,34 | 22,36 | 21,40 | 21,94 | -1,70% | 411.947,00 |
| 28.10.2025 | 22,62 | 22,66 | 21,68 | 22,32 | -1,33% | 161.691,00 |
| 27.10.2025 | 22,01 | 23,45 | 21,62 | 22,62 | 4,38% | 512.761,00 |
| 24.10.2025 | 22,12 | 22,30 | 21,51 | 21,67 | -0,55% | 144.720,00 |
| 23.10.2025 | 22,09 | 22,45 | 21,10 | 21,79 | -0,95% | 371.117,00 |
| 22.10.2025 | 21,27 | 22,20 | 20,82 | 22,00 | 3,24% | 404.535,00 |
| 21.10.2025 | 22,52 | 22,52 | 20,93 | 21,31 | -5,04% | 116.890,00 |
| 20.10.2025 | 22,36 | 22,94 | 21,89 | 22,44 | 1,72% | 195.825,00 |
| 17.10.2025 | 22,52 | 22,56 | 21,31 | 22,06 | -2,24% | 279.630,00 |
| 16.10.2025 | 23,65 | 24,00 | 22,37 | 22,57 | -3,28% | 286.585,00 |
| 15.10.2025 | 23,59 | 23,81 | 22,65 | 23,33 | 0,13% | 534.856,00 |
| 14.10.2025 | 23,97 | 24,18 | 22,66 | 23,30 | -3,28% | 363.708,00 |
| 13.10.2025 | 23,07 | 24,92 | 22,64 | 24,09 | 4,42% | 339.939,00 |
| 10.10.2025 | 21,93 | 23,29 | 20,72 | 23,07 | -0,30% | 536.425,00 |
| 09.10.2025 | 22,45 | 23,61 | 22,30 | 23,14 | 2,89% | 409.975,00 |
| 08.10.2025 | 21,09 | 23,11 | 20,41 | 22,49 | 7,04% | 537.730,00 |
| 07.10.2025 | 20,79 | 21,57 | 20,18 | 21,01 | 1,01% | 449.906,00 |
| 06.10.2025 | 20,68 | 21,81 | 20,55 | 20,80 | 0,53% | 536.419,00 |
| 03.10.2025 | 20,27 | 20,92 | 19,96 | 20,69 | 2,68% | 37.853,00 |
| 02.10.2025 | 19,05 | 20,38 | 18,55 | 20,15 | 6,05% | 355.493,00 |
| 01.10.2025 | 18,84 | 19,80 | 18,64 | 19,00 | 1,01% | 551.306,00 |
| 30.09.2025 | 18,04 | 18,99 | 18,04 | 18,81 | 3,64% | 481.850,00 |
| 29.09.2025 | 17,60 | 18,63 | 17,33 | 18,15 | 4,01% | 277.095,00 |
| 26.09.2025 | 16,73 | 17,64 | 16,65 | 17,45 | 4,18% | 148.808,00 |
| 25.09.2025 | 16,62 | 16,82 | 16,22 | 16,75 | -0,95% | 161.729,00 |
| 24.09.2025 | 16,24 | 17,03 | 16,24 | 16,91 | 5,29% | 308.671,00 |
| 23.09.2025 | 16,00 | 16,60 | 15,86 | 16,06 | 0,37% | 162.382,00 |