35,200$
4,73%
Echtzeit-Aktienkurs Septerna Inc
Bid:
Ask:
Aktienkurse zur Septerna Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 25,92 | 26,85 | 24,98 | 24,99 | -3,63% | 352.206,00 |
| 15.04.2026 | 24,13 | 25,99 | 23,31 | 25,93 | 7,46% | 816.060,00 |
| 14.04.2026 | 23,57 | 24,40 | 23,35 | 24,13 | 3,50% | 213.430,00 |
| 13.04.2026 | 23,00 | 24,33 | 22,83 | 23,32 | 0,97% | 218.205,00 |
| 10.04.2026 | 24,21 | 24,92 | 22,97 | 23,09 | -7,01% | 629.075,00 |
| 09.04.2026 | 24,40 | 25,22 | 24,18 | 24,83 | 1,39% | 220.936,00 |
| 08.04.2026 | 25,71 | 25,83 | 24,22 | 24,49 | -1,41% | 162.439,00 |
| 07.04.2026 | 24,67 | 24,89 | 24,05 | 24,84 | 0,24% | 189.577,00 |
| 06.04.2026 | 24,88 | 25,48 | 24,38 | 24,78 | -1,59% | 140.164,00 |
| 02.04.2026 | 24,15 | 25,29 | 23,90 | 25,18 | 3,37% | 288.092,00 |
| 01.04.2026 | 24,33 | 24,94 | 24,21 | 24,36 | 1,37% | 210.238,00 |
| 31.03.2026 | 23,74 | 24,86 | 23,50 | 24,03 | 3,13% | 257.857,00 |
| 30.03.2026 | 23,95 | 24,17 | 22,89 | 23,30 | -2,39% | 223.418,00 |
| 27.03.2026 | 24,68 | 25,16 | 23,75 | 23,87 | -3,52% | 145.382,00 |
| 26.03.2026 | 23,98 | 25,00 | 23,40 | 24,74 | 2,19% | 238.786,00 |
| 25.03.2026 | 23,69 | 25,08 | 23,50 | 24,21 | 3,28% | 134.208,00 |
| 24.03.2026 | 23,77 | 23,92 | 22,97 | 23,44 | -1,43% | 164.457,00 |
| 23.03.2026 | 24,40 | 25,33 | 23,57 | 23,78 | -1,65% | 288.165,00 |
| 20.03.2026 | 24,26 | 24,51 | 23,82 | 24,18 | -0,41% | 489.838,00 |
| 19.03.2026 | 23,83 | 24,57 | 23,35 | 24,28 | 0,71% | 283.195,00 |
| 18.03.2026 | 25,11 | 25,35 | 24,04 | 24,11 | -4,21% | 232.086,00 |
| 17.03.2026 | 25,15 | 25,72 | 24,14 | 25,17 | 0,12% | 212.220,00 |
| 16.03.2026 | 25,43 | 27,00 | 24,75 | 25,14 | 0,00% | 353.098,00 |
| 13.03.2026 | 26,49 | 27,02 | 24,96 | 25,14 | -4,93% | 282.871,00 |
| 12.03.2026 | 25,86 | 26,73 | 25,25 | 26,45 | 0,51% | 249.526,00 |
| 11.03.2026 | 27,45 | 28,00 | 26,29 | 26,31 | -6,10% | 308.472,00 |
| 10.03.2026 | 29,40 | 29,82 | 27,22 | 28,02 | -3,58% | 245.241,00 |
| 09.03.2026 | 28,79 | 30,00 | 28,25 | 29,06 | 0,97% | 556.529,00 |