36,180$
1,20%
Echtzeit-Aktienkurs Septerna Inc
Bid:
Ask:
Aktienkurse zur Septerna Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 36,24 | 37,32 | 34,51 | 36,09 | 0,81% | 283.320,00 |
| 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 |
| 06.03.2026 | 27,05 | 28,89 | 26,62 | 28,78 | 4,77% | 302.121,00 |
| 05.03.2026 | 28,26 | 28,26 | 25,98 | 27,47 | -4,70% | 494.849,00 |
| 04.03.2026 | 28,60 | 29,03 | 27,50 | 28,83 | 2,47% | 200.300,00 |
| 03.03.2026 | 28,51 | 28,64 | 27,16 | 28,13 | -1,78% | 223.232,00 |
| 02.03.2026 | 28,11 | 29,50 | 26,58 | 28,64 | -1,31% | 514.480,00 |
| 27.02.2026 | 29,79 | 30,33 | 28,44 | 29,02 | -4,16% | 412.054,00 |
| 26.02.2026 | 30,00 | 30,70 | 29,29 | 30,28 | 0,97% | 253.555,00 |
| 25.02.2026 | 31,09 | 32,63 | 29,79 | 29,99 | -2,82% | 477.525,00 |
| 24.02.2026 | 28,22 | 30,92 | 28,07 | 30,86 | 10,21% | 342.968,00 |
| 23.02.2026 | 27,30 | 28,17 | 26,84 | 28,00 | 2,64% | 263.582,00 |
| 20.02.2026 | 26,85 | 27,40 | 25,49 | 27,28 | 0,74% | 293.624,00 |
| 19.02.2026 | 28,17 | 28,17 | 26,26 | 27,08 | -4,31% | 458.829,00 |
| 18.02.2026 | 30,08 | 30,52 | 27,96 | 28,30 | -6,60% | 364.571,00 |
| 17.02.2026 | 27,60 | 31,37 | 27,60 | 30,30 | 10,18% | 417.545,00 |
| 13.02.2026 | 25,70 | 27,64 | 25,12 | 27,50 | 6,75% | 348.914,00 |
| 12.02.2026 | 26,70 | 26,70 | 25,22 | 25,76 | -2,20% | 170.988,00 |
| 11.02.2026 | 26,97 | 26,97 | 25,36 | 26,34 | -1,35% | 233.627,00 |
| 10.02.2026 | 26,54 | 27,31 | 26,10 | 26,70 | 0,41% | 173.029,00 |
| 09.02.2026 | 25,47 | 26,96 | 24,98 | 26,59 | 4,64% | 365.171,00 |
| 06.02.2026 | 24,73 | 25,76 | 24,13 | 25,41 | 3,97% | 280.135,00 |
| 05.02.2026 | 24,48 | 25,54 | 24,00 | 24,44 | -1,97% | 385.823,00 |
| 04.02.2026 | 25,76 | 25,92 | 24,75 | 24,93 | -2,39% | 226.489,00 |
| 03.02.2026 | 24,95 | 25,71 | 24,95 | 25,54 | 2,04% | 194.852,00 |
| 02.02.2026 | 23,34 | 25,81 | 23,02 | 25,03 | 7,24% | 487.880,00 |
| 30.01.2026 | 23,40 | 23,94 | 23,23 | 23,34 | -1,93% | 282.418,00 |
| 29.01.2026 | 23,96 | 24,81 | 23,67 | 23,80 | 0,59% | 286.536,00 |
| 28.01.2026 | 25,36 | 25,63 | 23,45 | 23,66 | -7,03% | 325.705,00 |
| 27.01.2026 | 25,98 | 26,52 | 25,20 | 25,45 | -2,00% | 347.444,00 |