2,220$
6,73%
Echtzeit-Aktienkurs Senti Biosciences Inc
Bid:
Ask:
Aktienkurse zur Senti Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,11 | 2,35 | 1,90 | 2,22 | 6,73% | 49.772,00 |
| 14.10.2025 | 1,76 | 2,44 | 1,71 | 2,08 | 23,81% | 2.718.828,00 |
| 13.10.2025 | 1,81 | 1,81 | 1,65 | 1,68 | -0,59% | 65.224,00 |
| 10.10.2025 | 1,90 | 1,90 | 1,68 | 1,69 | -11,05% | 154.311,00 |
| 09.10.2025 | 1,80 | 1,90 | 1,78 | 1,90 | 6,74% | 181.291,00 |
| 08.10.2025 | 1,73 | 1,79 | 1,66 | 1,78 | 2,89% | 134.601,00 |
| 07.10.2025 | 1,69 | 1,75 | 1,62 | 1,73 | 3,59% | 178.478,00 |
| 06.10.2025 | 1,60 | 1,72 | 1,57 | 1,67 | 5,70% | 234.825,00 |
| 03.10.2025 | 1,59 | 1,70 | 1,53 | 1,58 | 3,95% | 24.904,00 |
| 02.10.2025 | 1,45 | 1,60 | 1,43 | 1,52 | 5,56% | 321.379,00 |
| 01.10.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 2,13% | 37.394,00 |
| 30.09.2025 | 1,42 | 1,43 | 1,39 | 1,41 | 0,71% | 102.435,00 |
| 29.09.2025 | 1,38 | 1,42 | 1,38 | 1,40 | 0,72% | 67.446,00 |
| 26.09.2025 | 1,39 | 1,40 | 1,35 | 1,39 | -0,71% | 74.063,00 |
| 25.09.2025 | 1,42 | 1,43 | 1,36 | 1,40 | -0,71% | 61.284,00 |
| 24.09.2025 | 1,40 | 1,43 | 1,36 | 1,41 | 1,44% | 98.432,00 |
| 23.09.2025 | 1,40 | 1,40 | 1,37 | 1,39 | 0,00% | 47.427,00 |
| 22.09.2025 | 1,35 | 1,43 | 1,33 | 1,39 | 2,96% | 387.775,00 |
| 19.09.2025 | 1,40 | 1,43 | 1,31 | 1,35 | -2,88% | 290.870,00 |
| 18.09.2025 | 1,38 | 1,41 | 1,36 | 1,39 | 1,46% | 53.727,00 |
| 17.09.2025 | 1,39 | 1,42 | 1,37 | 1,37 | -1,44% | 45.145,00 |
| 16.09.2025 | 1,36 | 1,40 | 1,34 | 1,39 | 2,21% | 76.643,00 |
| 15.09.2025 | 1,35 | 1,40 | 1,33 | 1,36 | 0,74% | 102.299,00 |
| 12.09.2025 | 1,36 | 1,38 | 1,34 | 1,35 | -2,17% | 76.733,00 |
| 11.09.2025 | 1,31 | 1,39 | 1,30 | 1,38 | 6,15% | 101.475,00 |
| 10.09.2025 | 1,29 | 1,32 | 1,26 | 1,30 | 0,00% | 113.585,00 |
| 09.09.2025 | 1,32 | 1,34 | 1,26 | 1,30 | -1,52% | 135.099,00 |
| 08.09.2025 | 1,39 | 1,39 | 1,31 | 1,32 | -5,04% | 200.200,00 |
| 05.09.2025 | 1,36 | 1,40 | 1,32 | 1,39 | 0,72% | 187.398,00 |
| 04.09.2025 | 1,46 | 1,47 | 1,35 | 1,38 | -4,50% | 142.667,00 |
| 03.09.2025 | 1,40 | 1,46 | 1,39 | 1,45 | 1,05% | 206.335,00 |
| 02.09.2025 | 1,48 | 1,48 | 1,38 | 1,43 | -2,72% | 226.950,00 |
| 29.08.2025 | 1,54 | 1,55 | 1,47 | 1,47 | -5,16% | 180.213,00 |
| 28.08.2025 | 1,56 | 1,61 | 1,52 | 1,55 | -0,64% | 128.896,00 |
| 27.08.2025 | 1,57 | 1,61 | 1,56 | 1,56 | -0,95% | 61.586,00 |
| 26.08.2025 | 1,60 | 1,60 | 1,56 | 1,58 | -0,94% | 91.284,00 |
| 25.08.2025 | 1,62 | 1,66 | 1,52 | 1,59 | -3,34% | 171.546,00 |
| 22.08.2025 | 1,57 | 1,66 | 1,57 | 1,65 | 3,46% | 70.307,00 |
| 21.08.2025 | 1,59 | 1,65 | 1,53 | 1,59 | 0,63% | 78.252,00 |
| 20.08.2025 | 1,56 | 1,61 | 1,54 | 1,58 | -1,25% | 27.208,00 |
| 19.08.2025 | 1,63 | 1,65 | 1,57 | 1,60 | 0,00% | 74.738,00 |
| 18.08.2025 | 1,52 | 1,62 | 1,46 | 1,60 | 5,26% | 152.196,00 |
| 15.08.2025 | 1,53 | 1,59 | 1,50 | 1,52 | -0,65% | 74.682,00 |
| 14.08.2025 | 1,53 | 1,62 | 1,48 | 1,53 | -0,65% | 149.120,00 |
| 13.08.2025 | 1,46 | 1,59 | 1,46 | 1,54 | 4,05% | 111.143,00 |
| 12.08.2025 | 1,51 | 1,57 | 1,46 | 1,48 | -2,63% | 88.780,00 |
| 11.08.2025 | 1,58 | 1,58 | 1,49 | 1,52 | -3,80% | 359.343,00 |
| 08.08.2025 | 1,57 | 1,62 | 1,55 | 1,58 | 2,60% | 89.136,00 |
| 07.08.2025 | 1,67 | 1,67 | 1,51 | 1,54 | -8,88% | 162.364,00 |
| 06.08.2025 | 1,70 | 1,74 | 1,65 | 1,69 | -1,74% | 43.587,00 |
| 05.08.2025 | 1,72 | 1,73 | 1,67 | 1,72 | -1,15% | 136.536,00 |
| 04.08.2025 | 1,67 | 1,76 | 1,66 | 1,74 | 3,57% | 60.933,00 |
| 01.08.2025 | 1,73 | 1,73 | 1,62 | 1,68 | -1,18% | 69.928,00 |
| 31.07.2025 | 1,80 | 1,85 | 1,70 | 1,70 | -5,56% | 91.823,00 |
| 30.07.2025 | 1,80 | 1,86 | 1,77 | 1,80 | 0,00% | 72.289,00 |
| 29.07.2025 | 1,87 | 1,90 | 1,77 | 1,80 | -3,74% | 125.132,00 |
| 28.07.2025 | 1,89 | 1,91 | 1,83 | 1,87 | -3,11% | 82.486,00 |
| 25.07.2025 | 2,01 | 2,01 | 1,83 | 1,93 | -3,02% | 244.717,00 |
| 24.07.2025 | 2,10 | 2,10 | 1,96 | 1,99 | -2,93% | 323.713,00 |
| 23.07.2025 | 1,99 | 2,12 | 1,95 | 2,05 | 3,02% | 233.678,00 |
| 22.07.2025 | 2,02 | 2,06 | 1,86 | 1,99 | 0,51% | 170.806,00 |
| 21.07.2025 | 2,00 | 2,06 | 1,98 | 1,98 | 1,54% | 118.175,00 |
| 18.07.2025 | 2,08 | 2,08 | 1,93 | 1,95 | -2,99% | 169.706,00 |
| 17.07.2025 | 1,93 | 2,05 | 1,93 | 2,01 | 2,03% | 205.614,00 |
| 16.07.2025 | 1,82 | 1,99 | 1,82 | 1,97 | 4,79% | 214.596,00 |
| 15.07.2025 | 1,94 | 1,96 | 1,80 | 1,88 | -4,57% | 341.441,00 |
| 14.07.2025 | 2,05 | 2,05 | 1,77 | 1,97 | -7,51% | 6.079.856,00 |
| 11.07.2025 | 2,28 | 2,29 | 2,13 | 2,13 | -8,19% | 1.269.770,00 |
| 10.07.2025 | 2,37 | 2,40 | 2,25 | 2,32 | -1,28% | 72.364,00 |
| 09.07.2025 | 2,18 | 2,43 | 2,18 | 2,35 | 6,82% | 171.541,00 |
| 08.07.2025 | 2,23 | 2,25 | 2,15 | 2,20 | -0,45% | 62.113,00 |
| 07.07.2025 | 2,20 | 2,34 | 2,10 | 2,21 | 0,45% | 95.252,00 |
| 03.07.2025 | 2,20 | 2,34 | 2,18 | 2,20 | -0,45% | 113.805,00 |
| 02.07.2025 | 2,20 | 2,35 | 2,05 | 2,21 | 0,91% | 136.427,00 |
| 01.07.2025 | 2,15 | 2,27 | 2,15 | 2,19 | 3,79% | 99.464,00 |
| 30.06.2025 | 2,14 | 2,20 | 2,08 | 2,11 | -2,31% | 73.260,00 |
| 27.06.2025 | 2,10 | 2,18 | 2,03 | 2,16 | 2,37% | 92.211,00 |
| 26.06.2025 | 2,03 | 2,22 | 1,98 | 2,11 | 2,93% | 99.404,00 |
| 25.06.2025 | 2,05 | 2,06 | 1,97 | 2,05 | 2,50% | 150.431,00 |
| 24.06.2025 | 1,96 | 2,12 | 1,95 | 2,00 | 0,50% | 90.356,00 |
| 23.06.2025 | 2,04 | 2,19 | 1,90 | 1,99 | -6,57% | 265.838,00 |
| 20.06.2025 | 2,20 | 2,32 | 2,09 | 2,13 | -6,58% | 775.926,00 |
| 18.06.2025 | 2,90 | 3,03 | 2,23 | 2,28 | -17,99% | 3.902.433,00 |
| 17.06.2025 | 2,89 | 3,40 | 2,66 | 2,78 | -2,80% | 928.587,00 |
| 16.06.2025 | 2,60 | 3,02 | 2,60 | 2,86 | 10,00% | 95.078,00 |
| 13.06.2025 | 2,89 | 2,95 | 2,56 | 2,60 | -9,09% | 94.778,00 |
| 12.06.2025 | 2,96 | 3,10 | 2,79 | 2,86 | 1,78% | 102.948,00 |
| 11.06.2025 | 3,20 | 3,20 | 2,78 | 2,81 | -6,95% | 185.952,00 |
| 10.06.2025 | 3,10 | 3,41 | 3,00 | 3,02 | -3,21% | 128.725,00 |
| 09.06.2025 | 3,65 | 3,76 | 2,99 | 3,12 | -18,75% | 288.712,00 |
| 06.06.2025 | 3,57 | 3,88 | 3,30 | 3,84 | 7,87% | 67.607,00 |
| 05.06.2025 | 3,25 | 3,62 | 3,24 | 3,56 | 5,01% | 23.969,00 |
| 04.06.2025 | 3,20 | 3,43 | 3,07 | 3,39 | 7,62% | 27.244,00 |
| 03.06.2025 | 3,18 | 3,21 | 3,04 | 3,15 | 1,94% | 20.443,00 |
| 02.06.2025 | 3,08 | 3,25 | 3,08 | 3,09 | -1,59% | 13.999,00 |
| 30.05.2025 | 3,11 | 3,15 | 3,05 | 3,14 | 0,96% | 9.022,00 |
| 29.05.2025 | 3,15 | 3,25 | 3,03 | 3,11 | -3,12% | 51.641,00 |
| 28.05.2025 | 3,34 | 3,43 | 3,19 | 3,21 | -3,02% | 30.707,00 |
| 27.05.2025 | 3,30 | 3,50 | 3,18 | 3,31 | 3,44% | 74.612,00 |
| 23.05.2025 | 3,18 | 3,30 | 3,08 | 3,20 | 4,92% | 24.857,00 |