38,025$
1,88%
Echtzeit-Aktienkurs Septerna Inc
Bid:
Ask:
Aktienkurse zur Septerna Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 37,20 | 39,40 | 37,19 | 37,99 | 1,66% | 475.269,00 |
| 08.09.2026 | 36,15 | 38,06 | 36,01 | 37,37 | 1,69% | 309.895,00 |
| 04.09.2026 | 36,57 | 37,59 | 36,57 | 36,75 | -0,14% | 199.666,00 |
| 03.09.2026 | 37,72 | 38,20 | 36,46 | 36,80 | -2,02% | 241.561,00 |
| 02.09.2026 | 37,96 | 38,86 | 37,25 | 37,56 | -0,32% | 263.215,00 |
| 01.09.2026 | 38,15 | 38,57 | 37,24 | 37,68 | -1,23% | 263.952,00 |
| 31.08.2026 | 38,71 | 39,11 | 37,39 | 38,15 | -1,95% | 415.346,00 |
| 28.08.2026 | 40,25 | 40,95 | 38,74 | 38,91 | -3,85% | 385.881,00 |
| 27.08.2026 | 41,08 | 41,08 | 39,95 | 40,47 | 0,55% | 266.543,00 |
| 26.08.2026 | 41,08 | 41,36 | 40,12 | 40,25 | -2,54% | 168.482,00 |
| 25.08.2026 | 41,57 | 41,85 | 40,47 | 41,30 | 1,92% | 333.378,00 |
| 24.08.2026 | 39,76 | 40,90 | 38,96 | 40,52 | 1,30% | 520.552,00 |
| 21.08.2026 | 41,44 | 41,44 | 39,95 | 40,00 | -1,94% | 289.809,00 |
| 20.08.2026 | 43,15 | 43,62 | 40,24 | 40,79 | -7,15% | 430.003,00 |
| 19.08.2026 | 44,65 | 44,93 | 43,49 | 43,93 | 0,30% | 383.524,00 |
| 18.08.2026 | 43,69 | 44,58 | 43,37 | 43,80 | -0,90% | 332.212,00 |
| 17.08.2026 | 44,01 | 45,41 | 43,69 | 44,20 | -0,67% | 433.684,00 |
| 14.08.2026 | 45,01 | 46,50 | 43,64 | 44,50 | -1,42% | 630.368,00 |
| 13.08.2026 | 47,83 | 48,95 | 45,10 | 45,14 | -6,33% | 877.878,00 |
| 12.08.2026 | 47,93 | 51,10 | 47,40 | 48,19 | 0,90% | 1.261.317,00 |
| 11.08.2026 | 39,57 | 48,00 | 38,62 | 47,76 | 22,93% | 1.159.567,00 |
| 10.08.2026 | 38,56 | 39,71 | 38,05 | 38,85 | 0,05% | 275.481,00 |
| 07.08.2026 | 39,98 | 40,65 | 38,11 | 38,83 | -1,77% | 303.803,00 |
| 06.08.2026 | 39,00 | 40,12 | 38,78 | 39,53 | 1,99% | 193.665,00 |
| 05.08.2026 | 38,92 | 40,63 | 38,46 | 38,76 | -0,56% | 442.958,00 |
| 04.08.2026 | 36,00 | 39,12 | 35,55 | 38,98 | 11,44% | 399.119,00 |
| 03.08.2026 | 34,45 | 35,25 | 33,19 | 34,98 | 1,54% | 201.795,00 |
| 31.07.2026 | 34,97 | 35,49 | 33,49 | 34,45 | -2,08% | 241.095,00 |
| 30.07.2026 | 34,00 | 35,82 | 34,00 | 35,18 | 4,67% | 266.084,00 |
| 29.07.2026 | 33,97 | 34,58 | 33,25 | 33,61 | -1,06% | 158.216,00 |
| 28.07.2026 | 33,77 | 35,11 | 32,85 | 33,97 | 1,43% | 263.368,00 |
| 27.07.2026 | 33,25 | 34,40 | 33,03 | 33,49 | 1,18% | 143.876,00 |
| 24.07.2026 | 33,88 | 34,97 | 32,48 | 33,10 | -1,11% | 242.035,00 |
| 23.07.2026 | 33,32 | 34,50 | 32,96 | 33,47 | -2,13% | 298.231,00 |
| 22.07.2026 | 33,32 | 34,51 | 32,74 | 34,20 | 1,54% | 264.140,00 |
| 21.07.2026 | 32,20 | 35,11 | 31,85 | 33,68 | 4,56% | 215.407,00 |
| 20.07.2026 | 33,35 | 34,28 | 32,17 | 32,21 | -3,56% | 197.247,00 |
| 17.07.2026 | 30,98 | 34,29 | 30,55 | 33,40 | 5,83% | 306.430,00 |
| 16.07.2026 | 33,99 | 34,32 | 31,44 | 31,56 | -7,37% | 416.730,00 |
| 15.07.2026 | 34,50 | 35,26 | 32,33 | 34,07 | -1,36% | 373.683,00 |
| 14.07.2026 | 34,27 | 35,37 | 33,54 | 34,54 | 0,52% | 650.791,00 |
| 13.07.2026 | 35,64 | 36,01 | 33,91 | 34,36 | -4,37% | 394.064,00 |
| 10.07.2026 | 37,97 | 37,97 | 35,43 | 35,93 | -5,05% | 378.161,00 |
| 09.07.2026 | 36,43 | 38,04 | 36,07 | 37,84 | 3,96% | 969.517,00 |
| 08.07.2026 | 35,37 | 37,26 | 34,75 | 36,40 | 1,59% | 945.173,00 |
| 07.07.2026 | 34,46 | 37,75 | 34,43 | 35,83 | 7,05% | 843.504,00 |
| 06.07.2026 | 33,38 | 34,30 | 32,91 | 33,47 | -1,56% | 469.404,00 |
| 02.07.2026 | 34,68 | 34,85 | 33,25 | 34,00 | -1,76% | 475.806,00 |
| 01.07.2026 | 33,45 | 35,17 | 33,02 | 34,61 | 3,34% | 440.357,00 |
| 30.06.2026 | 34,69 | 34,78 | 32,65 | 33,49 | -3,63% | 747.647,00 |
| 29.06.2026 | 35,18 | 35,99 | 32,00 | 34,75 | -6,94% | 1.432.558,00 |
| 26.06.2026 | 34,44 | 37,48 | 34,23 | 37,34 | 8,11% | 1.480.133,00 |
| 25.06.2026 | 36,36 | 36,40 | 34,35 | 34,54 | -4,19% | 324.557,00 |
| 24.06.2026 | 36,78 | 37,99 | 35,61 | 36,05 | -1,42% | 357.572,00 |
| 23.06.2026 | 34,67 | 37,50 | 34,28 | 36,57 | 4,94% | 312.456,00 |
| 22.06.2026 | 36,46 | 37,24 | 34,68 | 34,85 | -3,65% | 507.455,00 |
| 18.06.2026 | 36,24 | 37,32 | 34,51 | 36,17 | 1,03% | 283.355,00 |
| 17.06.2026 | 35,17 | 36,12 | 33,88 | 35,80 | 1,79% | 325.299,00 |
| 16.06.2026 | 35,93 | 36,62 | 35,06 | 35,17 | -2,39% | 284.028,00 |
| 15.06.2026 | 36,27 | 37,01 | 35,37 | 36,03 | 0,22% | 287.821,00 |
| 12.06.2026 | 34,03 | 36,26 | 33,85 | 35,95 | 5,64% | 475.864,00 |
| 11.06.2026 | 30,86 | 34,19 | 30,74 | 34,03 | 11,68% | 513.326,00 |
| 10.06.2026 | 31,00 | 31,98 | 30,41 | 30,47 | -1,74% | 171.877,00 |
| 09.06.2026 | 30,69 | 31,90 | 30,24 | 31,01 | 1,97% | 277.830,00 |
| 08.06.2026 | 31,97 | 32,38 | 30,05 | 30,41 | -2,38% | 327.252,00 |
| 05.06.2026 | 30,99 | 31,41 | 30,47 | 31,15 | -0,70% | 211.653,00 |
| 04.06.2026 | 31,35 | 31,79 | 30,61 | 31,37 | 2,80% | 290.672,00 |
| 03.06.2026 | 29,89 | 30,84 | 29,57 | 30,52 | 1,89% | 286.646,00 |
| 02.06.2026 | 29,56 | 30,28 | 29,12 | 29,95 | -0,13% | 603.614,00 |
| 01.06.2026 | 29,59 | 30,36 | 27,08 | 29,99 | -0,70% | 359.290,00 |
| 29.05.2026 | 30,96 | 31,60 | 29,71 | 30,20 | -2,74% | 270.509,00 |
| 28.05.2026 | 29,71 | 31,40 | 29,22 | 31,05 | 4,23% | 219.156,00 |
| 27.05.2026 | 30,61 | 30,95 | 29,32 | 29,79 | -2,79% | 178.699,00 |
| 26.05.2026 | 28,49 | 30,78 | 27,66 | 30,65 | 8,06% | 347.395,00 |
| 22.05.2026 | 27,93 | 29,89 | 27,93 | 28,36 | 1,58% | 347.216,00 |
| 21.05.2026 | 27,62 | 28,60 | 27,49 | 27,92 | -0,32% | 232.419,00 |
| 20.05.2026 | 26,77 | 28,06 | 26,71 | 28,01 | 5,66% | 226.724,00 |
| 19.05.2026 | 26,21 | 27,16 | 25,79 | 26,51 | 0,76% | 366.751,00 |
| 18.05.2026 | 27,08 | 27,98 | 26,00 | 26,31 | -2,37% | 316.920,00 |
| 15.05.2026 | 27,62 | 28,81 | 26,28 | 26,95 | -4,84% | 573.806,00 |
| 14.05.2026 | 24,84 | 28,37 | 24,03 | 28,32 | 14,42% | 556.102,00 |
| 13.05.2026 | 24,50 | 25,48 | 24,23 | 24,75 | -0,36% | 315.751,00 |
| 12.05.2026 | 24,46 | 25,99 | 23,57 | 24,84 | 5,39% | 408.181,00 |
| 11.05.2026 | 23,87 | 24,65 | 23,50 | 23,57 | -1,26% | 132.898,00 |
| 08.05.2026 | 23,98 | 24,86 | 23,82 | 23,87 | -0,46% | 208.364,00 |
| 07.05.2026 | 24,77 | 25,05 | 23,44 | 23,98 | -2,95% | 218.327,00 |
| 06.05.2026 | 24,25 | 24,90 | 23,90 | 24,71 | 2,41% | 308.476,00 |
| 05.05.2026 | 25,00 | 25,25 | 23,29 | 24,13 | -2,78% | 298.690,00 |
| 04.05.2026 | 23,52 | 25,20 | 23,52 | 24,82 | 5,12% | 359.553,00 |
| 01.05.2026 | 23,84 | 24,59 | 23,15 | 23,61 | -0,63% | 201.575,00 |
| 30.04.2026 | 23,53 | 24,24 | 23,12 | 23,76 | 1,32% | 271.905,00 |
| 29.04.2026 | 24,00 | 24,57 | 22,78 | 23,45 | -3,46% | 347.610,00 |
| 28.04.2026 | 25,09 | 25,51 | 23,95 | 24,29 | -3,19% | 280.227,00 |
| 27.04.2026 | 24,98 | 25,86 | 24,58 | 25,09 | 1,70% | 370.792,00 |
| 24.04.2026 | 24,86 | 25,40 | 24,49 | 24,67 | -1,20% | 595.429,00 |
| 23.04.2026 | 25,82 | 27,17 | 24,94 | 24,97 | -3,44% | 347.312,00 |
| 22.04.2026 | 25,95 | 26,20 | 25,34 | 25,86 | 0,23% | 255.587,00 |
| 21.04.2026 | 27,00 | 27,30 | 25,53 | 25,80 | -3,95% | 363.388,00 |
| 20.04.2026 | 25,95 | 27,08 | 25,59 | 26,86 | 2,79% | 654.627,00 |
| 17.04.2026 | 25,50 | 26,57 | 24,84 | 26,13 | 4,56% | 391.394,00 |