23,320$
-3,20%
Echtzeit-Aktienkurs Septerna Inc
Bid:
Ask:
Aktienkurse zur Septerna Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 23,97 | 24,18 | 22,66 | 23,30 | -3,28% | 363.520,00 |
| 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 |
| 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 |