18,380$
-2,18%
Echtzeit-Aktienkurs Septerna Inc
Bid:
Ask:
Aktienkurse zur Septerna Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 18,31 | 18,56 | 17,59 | 18,41 | -2,07% | 36.202,00 |
| 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 |
| 28.07.2025 | 14,02 | 14,21 | 13,66 | 13,83 | -0,36% | 143.195,00 |
| 25.07.2025 | 13,71 | 13,94 | 13,30 | 13,88 | 2,36% | 203.957,00 |
| 24.07.2025 | 13,59 | 14,00 | 13,44 | 13,56 | 0,22% | 221.508,00 |
| 23.07.2025 | 12,68 | 13,54 | 12,56 | 13,53 | 8,50% | 299.672,00 |
| 22.07.2025 | 12,27 | 12,50 | 12,03 | 12,47 | 1,30% | 150.277,00 |
| 21.07.2025 | 12,63 | 13,00 | 12,29 | 12,31 | -1,91% | 189.706,00 |
| 18.07.2025 | 12,75 | 13,00 | 12,47 | 12,55 | -0,55% | 237.292,00 |
| 17.07.2025 | 12,02 | 12,66 | 11,95 | 12,62 | 5,25% | 207.656,00 |
| 16.07.2025 | 11,77 | 12,11 | 11,55 | 11,99 | 2,74% | 222.865,00 |
| 15.07.2025 | 12,20 | 12,25 | 11,63 | 11,67 | -2,83% | 209.473,00 |
| 14.07.2025 | 11,80 | 12,20 | 11,52 | 12,01 | 2,39% | 270.044,00 |
| 11.07.2025 | 11,62 | 12,01 | 11,60 | 11,73 | 0,43% | 240.438,00 |
| 10.07.2025 | 11,73 | 11,77 | 11,50 | 11,68 | -0,34% | 220.815,00 |
| 09.07.2025 | 11,39 | 11,74 | 11,19 | 11,72 | 3,35% | 221.968,00 |
| 08.07.2025 | 10,98 | 11,42 | 10,87 | 11,34 | 4,52% | 253.923,00 |
| 07.07.2025 | 11,30 | 11,33 | 10,80 | 10,85 | -4,57% | 319.028,00 |
| 03.07.2025 | 11,39 | 11,49 | 11,05 | 11,37 | -0,26% | 187.930,00 |
| 02.07.2025 | 10,55 | 11,41 | 10,48 | 11,40 | 7,55% | 753.740,00 |
| 01.07.2025 | 10,55 | 10,88 | 10,30 | 10,60 | 0,28% | 398.680,00 |
| 30.06.2025 | 10,54 | 10,72 | 10,30 | 10,57 | 0,57% | 321.089,00 |
| 27.06.2025 | 10,88 | 10,97 | 10,26 | 10,51 | -3,31% | 1.124.017,00 |
| 26.06.2025 | 10,72 | 11,16 | 10,61 | 10,87 | 1,30% | 395.280,00 |
| 25.06.2025 | 10,75 | 10,93 | 10,33 | 10,73 | 0,19% | 438.038,00 |
| 24.06.2025 | 10,66 | 10,95 | 10,46 | 10,71 | 1,71% | 559.572,00 |
| 23.06.2025 | 10,44 | 11,35 | 10,23 | 10,53 | 0,57% | 537.462,00 |
| 20.06.2025 | 10,50 | 10,75 | 9,96 | 10,47 | -0,19% | 967.609,00 |
| 18.06.2025 | 10,22 | 10,60 | 9,85 | 10,49 | 2,44% | 490.258,00 |