26,580$
1,41%
Echtzeit-Aktienkurs Septerna Inc
Bid:
Ask:
Aktienkurse zur Septerna Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 26,33 | 26,76 | 25,40 | 26,55 | 1,22% | 287.507,00 |
| 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 |
| 22.09.2025 | 15,65 | 16,20 | 15,41 | 16,00 | 1,91% | 205.824,00 |
| 19.09.2025 | 15,99 | 16,12 | 15,50 | 15,70 | -1,51% | 653.479,00 |
| 18.09.2025 | 14,58 | 15,98 | 14,52 | 15,94 | 10,77% | 259.151,00 |
| 17.09.2025 | 14,50 | 14,91 | 14,35 | 14,39 | -0,35% | 186.401,00 |
| 16.09.2025 | 14,46 | 14,69 | 14,36 | 14,44 | -0,21% | 118.802,00 |
| 15.09.2025 | 14,21 | 14,51 | 14,00 | 14,47 | 1,33% | 165.690,00 |
| 12.09.2025 | 14,41 | 14,50 | 14,11 | 14,28 | -0,97% | 161.931,00 |
| 11.09.2025 | 14,72 | 14,82 | 13,67 | 14,42 | -2,04% | 251.781,00 |
| 10.09.2025 | 15,35 | 15,50 | 14,58 | 14,72 | -3,29% | 206.512,00 |
| 09.09.2025 | 14,68 | 15,26 | 14,38 | 15,22 | 3,75% | 156.745,00 |
| 08.09.2025 | 14,46 | 14,77 | 14,22 | 14,67 | 1,66% | 182.123,00 |
| 05.09.2025 | 14,35 | 14,62 | 13,98 | 14,43 | 2,20% | 202.298,00 |
| 04.09.2025 | 14,20 | 14,37 | 13,75 | 14,12 | 0,28% | 355.298,00 |
| 03.09.2025 | 12,34 | 14,39 | 12,33 | 14,08 | 14,10% | 798.365,00 |
| 02.09.2025 | 12,08 | 12,42 | 11,98 | 12,34 | 1,98% | 115.717,00 |
| 29.08.2025 | 12,24 | 12,30 | 11,70 | 12,10 | -1,47% | 197.721,00 |
| 28.08.2025 | 12,67 | 12,76 | 12,27 | 12,28 | -2,73% | 187.650,00 |
| 27.08.2025 | 12,72 | 12,87 | 12,47 | 12,63 | -0,59% | 195.700,00 |
| 26.08.2025 | 11,97 | 12,76 | 11,97 | 12,70 | 6,19% | 119.264,00 |
| 25.08.2025 | 12,01 | 12,53 | 11,91 | 11,96 | -0,25% | 243.972,00 |
| 22.08.2025 | 11,84 | 12,74 | 11,73 | 11,99 | 2,48% | 362.954,00 |
| 21.08.2025 | 11,08 | 11,72 | 10,91 | 11,70 | 5,50% | 137.618,00 |
| 20.08.2025 | 10,92 | 11,38 | 10,74 | 11,09 | 1,46% | 164.647,00 |
| 19.08.2025 | 11,52 | 11,69 | 10,91 | 10,93 | -5,69% | 279.424,00 |
| 18.08.2025 | 11,73 | 11,87 | 11,57 | 11,59 | -1,11% | 249.232,00 |
| 15.08.2025 | 11,76 | 11,98 | 11,46 | 11,72 | 0,34% | 388.066,00 |
| 14.08.2025 | 11,52 | 11,71 | 11,47 | 11,68 | -0,09% | 172.158,00 |
| 13.08.2025 | 11,36 | 12,10 | 11,35 | 11,69 | 4,38% | 699.500,00 |
| 12.08.2025 | 11,00 | 11,35 | 10,62 | 11,20 | -2,52% | 253.722,00 |
| 11.08.2025 | 11,69 | 11,93 | 11,47 | 11,49 | -1,71% | 118.603,00 |
| 08.08.2025 | 11,75 | 11,78 | 11,47 | 11,69 | -0,09% | 141.022,00 |
| 07.08.2025 | 11,93 | 11,96 | 11,50 | 11,70 | -0,43% | 104.252,00 |
| 06.08.2025 | 11,64 | 11,76 | 11,32 | 11,75 | 0,86% | 197.711,00 |
| 05.08.2025 | 11,76 | 11,83 | 11,50 | 11,65 | -1,60% | 181.482,00 |
| 04.08.2025 | 12,23 | 12,23 | 11,69 | 11,84 | -3,03% | 203.957,00 |
| 01.08.2025 | 12,25 | 12,29 | 11,80 | 12,21 | -1,61% | 225.283,00 |
| 31.07.2025 | 12,62 | 12,77 | 12,36 | 12,41 | -1,82% | 128.104,00 |
| 30.07.2025 | 12,90 | 13,13 | 12,33 | 12,64 | -0,86% | 241.695,00 |
| 29.07.2025 | 13,29 | 13,29 | 12,25 | 12,75 | -7,81% | 329.881,00 |