2,230$
1,83%
Echtzeit-Aktienkurs Senti Biosciences Inc
Bid:
Ask:
Aktienkurse zur Senti Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,20 | 2,35 | 2,05 | 2,25 | 2,74% | 135.895,00 |
| 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% | 50.529,00 |
| 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 |
| 22.05.2025 | 3,16 | 3,24 | 3,05 | 3,05 | -5,28% | 18.888,00 |
| 21.05.2025 | 3,19 | 3,30 | 3,08 | 3,22 | 0,63% | 13.790,00 |
| 20.05.2025 | 3,19 | 3,23 | 3,16 | 3,20 | -1,23% | 14.960,00 |
| 19.05.2025 | 3,11 | 3,32 | 3,06 | 3,24 | 1,89% | 22.097,00 |
| 16.05.2025 | 3,15 | 3,29 | 3,05 | 3,18 | 1,27% | 26.216,00 |
| 15.05.2025 | 3,15 | 3,31 | 3,05 | 3,14 | -2,18% | 13.652,00 |
| 14.05.2025 | 3,32 | 3,33 | 3,08 | 3,21 | 3,55% | 23.881,00 |
| 13.05.2025 | 3,36 | 3,36 | 3,10 | 3,10 | -4,91% | 26.762,00 |
| 12.05.2025 | 3,30 | 3,44 | 3,20 | 3,26 | 0,00% | 15.766,00 |
| 09.05.2025 | 3,30 | 3,61 | 3,25 | 3,26 | -1,51% | 22.634,00 |
| 08.05.2025 | 3,25 | 3,50 | 3,11 | 3,31 | -0,30% | 47.878,00 |
| 07.05.2025 | 3,19 | 3,34 | 3,10 | 3,32 | 0,61% | 29.950,00 |
| 06.05.2025 | 3,32 | 3,38 | 3,12 | 3,30 | 0,61% | 27.428,00 |
| 05.05.2025 | 3,35 | 3,47 | 3,21 | 3,28 | -1,20% | 21.060,00 |
| 02.05.2025 | 3,29 | 3,36 | 3,15 | 3,32 | 2,15% | 42.390,00 |
| 01.05.2025 | 3,33 | 3,44 | 3,11 | 3,25 | -2,11% | 88.607,00 |
| 30.04.2025 | 3,11 | 3,36 | 2,89 | 3,32 | 4,73% | 156.330,00 |
| 29.04.2025 | 3,43 | 3,61 | 3,13 | 3,17 | -12,91% | 212.634,00 |
| 28.04.2025 | 4,92 | 4,95 | 3,64 | 3,64 | -27,20% | 3.640.742,00 |
| 25.04.2025 | 4,84 | 5,10 | 4,70 | 5,00 | 2,67% | 35.773,00 |
| 24.04.2025 | 4,45 | 4,90 | 4,45 | 4,87 | 9,93% | 46.226,00 |
| 23.04.2025 | 4,01 | 4,44 | 4,01 | 4,43 | 9,65% | 24.601,00 |
| 22.04.2025 | 4,05 | 4,08 | 3,83 | 4,04 | 1,76% | 13.615,00 |
| 21.04.2025 | 3,97 | 4,10 | 3,61 | 3,97 | 2,32% | 19.555,00 |
| 17.04.2025 | 3,81 | 3,91 | 3,50 | 3,88 | 1,04% | 8.458,00 |
| 16.04.2025 | 3,56 | 3,90 | 3,50 | 3,84 | 4,63% | 19.097,00 |
| 15.04.2025 | 3,38 | 3,71 | 3,28 | 3,67 | 11,89% | 16.493,00 |
| 14.04.2025 | 3,30 | 3,46 | 3,11 | 3,28 | 0,61% | 36.974,00 |
| 11.04.2025 | 3,13 | 3,27 | 2,96 | 3,26 | 13,19% | 14.312,00 |
| 10.04.2025 | 3,14 | 3,26 | 2,88 | 2,88 | -7,99% | 28.533,00 |
| 09.04.2025 | 2,91 | 3,14 | 2,80 | 3,13 | 3,30% | 33.455,00 |
| 08.04.2025 | 3,06 | 3,24 | 2,91 | 3,03 | 2,02% | 17.616,00 |
| 07.04.2025 | 2,90 | 3,08 | 2,68 | 2,97 | 1,71% | 48.179,00 |
| 04.04.2025 | 2,81 | 3,28 | 2,81 | 2,92 | -2,67% | 30.601,00 |
| 03.04.2025 | 3,37 | 3,37 | 3,00 | 3,00 | -6,54% | 8.076,00 |
| 02.04.2025 | 3,20 | 3,56 | 3,02 | 3,21 | -1,05% | 10.341,00 |
| 01.04.2025 | 3,20 | 3,34 | 3,20 | 3,24 | -3,45% | 2.667,00 |
| 31.03.2025 | 3,45 | 3,45 | 3,20 | 3,36 | -2,04% | 31.035,00 |
| 28.03.2025 | 3,40 | 3,63 | 3,34 | 3,43 | 3,14% | 9.047,00 |
| 27.03.2025 | 3,59 | 3,59 | 3,33 | 3,33 | -6,32% | 5.055,00 |
| 26.03.2025 | 3,50 | 3,74 | 3,50 | 3,55 | 0,28% | 8.385,00 |
| 25.03.2025 | 3,68 | 3,69 | 3,27 | 3,54 | -4,84% | 22.131,00 |
| 24.03.2025 | 3,59 | 3,78 | 3,58 | 3,72 | 1,09% | 20.121,00 |
| 21.03.2025 | 3,70 | 3,73 | 3,43 | 3,68 | 4,84% | 19.270,00 |
| 20.03.2025 | 3,56 | 3,63 | 3,28 | 3,51 | -3,04% | 17.047,00 |
| 19.03.2025 | 3,96 | 3,96 | 3,61 | 3,62 | -0,82% | 20.897,00 |
| 18.03.2025 | 4,14 | 4,14 | 3,60 | 3,65 | -5,56% | 48.458,00 |
| 17.03.2025 | 3,47 | 3,87 | 3,46 | 3,87 | 10,74% | 35.829,00 |
| 14.03.2025 | 3,18 | 3,88 | 3,10 | 3,49 | 8,72% | 90.782,00 |
| 13.03.2025 | 3,32 | 3,40 | 3,15 | 3,21 | -3,89% | 28.167,00 |
| 12.03.2025 | 3,40 | 3,44 | 3,25 | 3,34 | -2,79% | 13.483,00 |
| 11.03.2025 | 3,44 | 3,46 | 3,29 | 3,44 | -0,98% | 15.152,00 |
| 10.03.2025 | 3,42 | 3,59 | 3,15 | 3,47 | -1,42% | 35.722,00 |
| 07.03.2025 | 3,30 | 3,82 | 3,30 | 3,52 | 2,03% | 27.345,00 |
| 06.03.2025 | 3,30 | 3,45 | 3,21 | 3,45 | 8,83% | 51.037,00 |
| 05.03.2025 | 2,96 | 3,17 | 2,96 | 3,17 | 10,07% | 55.224,00 |
| 04.03.2025 | 2,69 | 2,97 | 2,69 | 2,88 | 0,70% | 76.050,00 |
| 03.03.2025 | 3,05 | 3,15 | 2,75 | 2,86 | -4,98% | 29.330,00 |
| 28.02.2025 | 3,66 | 3,66 | 2,63 | 3,01 | -17,76% | 256.400,00 |
| 27.02.2025 | 3,77 | 3,84 | 3,55 | 3,66 | -4,69% | 16.072,00 |
| 26.02.2025 | 3,89 | 3,90 | 3,82 | 3,84 | 1,86% | 6.769,00 |
| 25.02.2025 | 3,79 | 3,85 | 3,57 | 3,77 | -2,08% | 84.504,00 |
| 24.02.2025 | 4,01 | 4,01 | 3,68 | 3,85 | -2,78% | 18.589,00 |
| 21.02.2025 | 3,98 | 4,09 | 3,95 | 3,96 | -0,75% | 8.834,00 |
| 20.02.2025 | 4,04 | 4,05 | 3,92 | 3,99 | -1,48% | 15.760,00 |
| 19.02.2025 | 4,22 | 4,22 | 3,99 | 4,05 | -4,26% | 27.965,00 |
| 18.02.2025 | 4,41 | 4,50 | 4,12 | 4,23 | -2,98% | 24.739,00 |
| 14.02.2025 | 4,05 | 4,36 | 4,02 | 4,36 | 8,46% | 51.299,00 |
| 13.02.2025 | 4,02 | 4,13 | 3,90 | 4,02 | -0,74% | 24.404,00 |
| 12.02.2025 | 4,00 | 4,06 | 3,92 | 4,05 | 1,25% | 31.759,00 |
| 11.02.2025 | 4,00 | 4,08 | 4,00 | 4,00 | -0,50% | 19.098,00 |
| 10.02.2025 | 4,09 | 4,14 | 4,00 | 4,02 | -3,13% | 17.488,00 |
| 07.02.2025 | 4,43 | 4,43 | 4,11 | 4,15 | -4,16% | 17.880,00 |