11,350$
-0,39%
Echtzeit-Aktienkurs Septerna Inc
Bid:
Ask:
Aktienkurse zur Septerna Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 10,23 | 10,56 | 10,18 | 10,24 | -2,85% | 536.324,00 |
| 16.06.2025 | 10,16 | 10,57 | 10,08 | 10,54 | 3,64% | 345.499,00 |
| 13.06.2025 | 10,12 | 10,42 | 10,00 | 10,17 | -2,31% | 299.659,00 |
| 12.06.2025 | 10,33 | 10,69 | 10,24 | 10,41 | 1,26% | 426.924,00 |
| 11.06.2025 | 10,30 | 10,61 | 9,96 | 10,28 | 0,00% | 498.505,00 |
| 10.06.2025 | 10,22 | 10,34 | 9,92 | 10,28 | 1,68% | 469.405,00 |
| 09.06.2025 | 10,30 | 10,30 | 9,89 | 10,11 | -0,98% | 382.611,00 |
| 06.06.2025 | 10,77 | 10,98 | 9,90 | 10,21 | -2,95% | 842.194,00 |
| 05.06.2025 | 9,97 | 10,83 | 9,70 | 10,52 | 5,52% | 1.003.128,00 |
| 04.06.2025 | 10,05 | 10,34 | 9,89 | 9,97 | 0,00% | 437.693,00 |
| 03.06.2025 | 10,01 | 10,13 | 9,80 | 9,97 | 0,40% | 306.907,00 |
| 02.06.2025 | 9,33 | 10,23 | 9,28 | 9,93 | 7,35% | 627.541,00 |
| 30.05.2025 | 9,84 | 9,84 | 9,11 | 9,25 | -6,19% | 796.439,00 |
| 29.05.2025 | 9,80 | 10,11 | 9,64 | 9,86 | 1,44% | 431.513,00 |
| 28.05.2025 | 9,64 | 9,98 | 9,41 | 9,72 | 0,73% | 372.651,00 |
| 27.05.2025 | 9,34 | 9,92 | 9,30 | 9,65 | 5,01% | 874.017,00 |
| 23.05.2025 | 9,31 | 9,52 | 9,05 | 9,19 | -3,06% | 373.197,00 |
| 22.05.2025 | 9,04 | 9,71 | 8,86 | 9,48 | 4,64% | 701.656,00 |
| 21.05.2025 | 9,34 | 9,63 | 8,89 | 9,06 | -3,82% | 703.648,00 |
| 20.05.2025 | 9,96 | 10,06 | 9,33 | 9,42 | -5,52% | 934.087,00 |
| 19.05.2025 | 9,71 | 10,18 | 9,42 | 9,97 | 1,32% | 1.079.900,00 |
| 16.05.2025 | 10,57 | 10,87 | 9,52 | 9,84 | -2,77% | 2.334.234,00 |
| 15.05.2025 | 9,81 | 10,40 | 9,06 | 10,12 | -0,39% | 3.360.370,00 |
| 14.05.2025 | 10,82 | 11,36 | 8,51 | 10,16 | 50,97% | 37.474.921,00 |
| 13.05.2025 | 7,15 | 7,15 | 6,44 | 6,73 | -3,58% | 227.944,00 |
| 12.05.2025 | 6,94 | 7,17 | 6,76 | 6,98 | 4,33% | 217.044,00 |
| 09.05.2025 | 6,96 | 7,16 | 6,65 | 6,69 | -3,74% | 164.758,00 |
| 08.05.2025 | 7,10 | 7,15 | 6,76 | 6,95 | -1,42% | 243.090,00 |
| 07.05.2025 | 6,56 | 7,13 | 6,45 | 7,05 | 9,30% | 178.290,00 |
| 06.05.2025 | 7,04 | 7,04 | 6,42 | 6,45 | -9,92% | 223.178,00 |
| 05.05.2025 | 7,43 | 7,58 | 7,11 | 7,16 | -4,28% | 113.123,00 |
| 02.05.2025 | 7,21 | 7,75 | 7,16 | 7,48 | 4,76% | 202.865,00 |
| 01.05.2025 | 6,97 | 7,39 | 6,72 | 7,14 | 2,59% | 210.650,00 |
| 30.04.2025 | 6,89 | 7,12 | 6,61 | 6,96 | 0,43% | 285.976,00 |
| 29.04.2025 | 7,01 | 7,22 | 6,85 | 6,93 | -1,00% | 179.764,00 |
| 28.04.2025 | 6,50 | 7,00 | 6,45 | 7,00 | 8,36% | 217.088,00 |
| 25.04.2025 | 6,35 | 6,47 | 6,18 | 6,46 | 0,00% | 173.738,00 |
| 24.04.2025 | 6,20 | 6,53 | 6,09 | 6,46 | 5,21% | 162.002,00 |
| 23.04.2025 | 6,20 | 6,38 | 6,06 | 6,14 | 2,85% | 233.199,00 |
| 22.04.2025 | 5,97 | 6,12 | 5,73 | 5,97 | 1,70% | 190.524,00 |
| 21.04.2025 | 5,81 | 6,12 | 5,75 | 5,87 | -0,51% | 137.312,00 |
| 17.04.2025 | 5,99 | 6,21 | 5,86 | 5,90 | -1,50% | 211.957,00 |
| 16.04.2025 | 6,25 | 6,25 | 5,82 | 5,99 | -4,77% | 128.631,00 |
| 15.04.2025 | 6,07 | 6,34 | 5,99 | 6,29 | 3,62% | 172.190,00 |
| 14.04.2025 | 5,83 | 6,16 | 5,51 | 6,07 | 6,12% | 189.647,00 |
| 11.04.2025 | 5,16 | 5,77 | 5,12 | 5,72 | 10,85% | 122.373,00 |
| 10.04.2025 | 5,48 | 5,48 | 4,91 | 5,16 | -8,02% | 236.979,00 |
| 09.04.2025 | 4,92 | 5,67 | 4,66 | 5,61 | 11,75% | 240.044,00 |
| 08.04.2025 | 5,52 | 5,59 | 4,89 | 5,02 | -6,69% | 206.391,00 |
| 07.04.2025 | 5,25 | 5,81 | 5,08 | 5,38 | -1,82% | 187.660,00 |
| 04.04.2025 | 5,56 | 5,68 | 5,08 | 5,48 | -5,52% | 265.918,00 |
| 03.04.2025 | 5,21 | 5,84 | 5,10 | 5,80 | 5,55% | 409.968,00 |
| 02.04.2025 | 4,91 | 5,63 | 4,88 | 5,50 | 9,46% | 204.112,00 |
| 01.04.2025 | 5,78 | 5,78 | 5,01 | 5,02 | -13,30% | 703.530,00 |
| 31.03.2025 | 5,95 | 6,00 | 5,41 | 5,79 | -5,08% | 375.023,00 |
| 28.03.2025 | 5,93 | 6,44 | 5,90 | 6,10 | -3,02% | 214.364,00 |
| 27.03.2025 | 6,22 | 6,43 | 5,92 | 6,29 | 2,44% | 239.669,00 |
| 26.03.2025 | 6,04 | 6,27 | 5,95 | 6,14 | 0,66% | 326.894,00 |
| 25.03.2025 | 6,38 | 6,44 | 6,08 | 6,10 | -4,24% | 220.641,00 |
| 24.03.2025 | 5,94 | 6,44 | 5,92 | 6,37 | 7,60% | 157.900,00 |
| 21.03.2025 | 6,07 | 6,17 | 5,90 | 5,92 | -3,74% | 325.267,00 |
| 20.03.2025 | 6,43 | 6,68 | 6,15 | 6,15 | -6,11% | 311.115,00 |
| 19.03.2025 | 6,22 | 6,63 | 6,22 | 6,55 | 4,97% | 312.914,00 |
| 18.03.2025 | 6,30 | 6,65 | 6,11 | 6,24 | -1,58% | 284.859,00 |
| 17.03.2025 | 6,22 | 6,81 | 6,20 | 6,34 | 0,63% | 249.950,00 |
| 14.03.2025 | 6,49 | 6,73 | 6,23 | 6,30 | -1,41% | 321.737,00 |
| 13.03.2025 | 6,75 | 6,89 | 6,12 | 6,39 | -5,19% | 289.575,00 |
| 12.03.2025 | 6,73 | 6,92 | 6,40 | 6,74 | 0,90% | 326.279,00 |
| 11.03.2025 | 5,97 | 6,74 | 5,77 | 6,68 | 13,80% | 689.084,00 |
| 10.03.2025 | 6,31 | 6,55 | 5,75 | 5,87 | -8,71% | 769.069,00 |
| 07.03.2025 | 6,58 | 7,10 | 6,31 | 6,43 | 1,10% | 674.991,00 |
| 06.03.2025 | 5,84 | 6,36 | 5,59 | 6,36 | 7,25% | 698.448,00 |
| 05.03.2025 | 6,21 | 6,70 | 5,67 | 5,93 | -3,73% | 858.269,00 |
| 04.03.2025 | 5,98 | 6,44 | 5,93 | 6,16 | 1,65% | 497.315,00 |
| 03.03.2025 | 6,28 | 6,53 | 5,88 | 6,06 | -6,34% | 634.365,00 |
| 28.02.2025 | 6,06 | 6,65 | 5,95 | 6,47 | 11,55% | 725.570,00 |
| 27.02.2025 | 5,74 | 6,04 | 5,64 | 5,80 | 1,75% | 265.839,00 |
| 26.02.2025 | 5,52 | 5,88 | 5,47 | 5,70 | 3,26% | 358.992,00 |
| 25.02.2025 | 5,85 | 5,99 | 5,50 | 5,52 | -3,66% | 451.756,00 |
| 24.02.2025 | 6,23 | 6,50 | 5,71 | 5,73 | -1,21% | 692.341,00 |
| 21.02.2025 | 6,06 | 6,22 | 5,64 | 5,80 | -1,53% | 1.170.862,00 |
| 20.02.2025 | 5,48 | 6,22 | 5,21 | 5,89 | 6,13% | 1.459.124,00 |
| 19.02.2025 | 6,82 | 7,00 | 5,30 | 5,55 | -19,21% | 1.527.621,00 |
| 18.02.2025 | 4,17 | 6,89 | 4,17 | 6,87 | -46,99% | 8.624.992,00 |
| 14.02.2025 | 12,00 | 13,19 | 11,41 | 12,96 | 12,21% | 199.071,00 |
| 13.02.2025 | 11,43 | 12,22 | 11,28 | 11,55 | 2,03% | 291.179,00 |
| 12.02.2025 | 10,95 | 11,36 | 10,34 | 11,32 | -0,53% | 404.510,00 |
| 11.02.2025 | 12,97 | 12,97 | 11,28 | 11,38 | -13,59% | 317.169,00 |
| 10.02.2025 | 12,90 | 13,17 | 11,78 | 13,17 | 0,61% | 423.024,00 |