1,220$
-2,40%
Echtzeit-Aktienkurs Senti Biosciences Inc
Bid:
Ask:
Aktienkurse zur Senti Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,24 | 1,29 | 1,21 | 1,22 | -2,40% | 380.239,00 |
| 16.12.2025 | 1,21 | 1,28 | 1,15 | 1,25 | 3,31% | 872.542,00 |
| 15.12.2025 | 1,30 | 1,31 | 1,19 | 1,21 | -7,63% | 1.081.005,00 |
| 12.12.2025 | 1,35 | 1,37 | 1,27 | 1,31 | -7,42% | 1.333.594,00 |
| 11.12.2025 | 1,36 | 1,46 | 1,35 | 1,42 | -5,03% | 1.899.396,00 |
| 10.12.2025 | 1,56 | 1,57 | 1,34 | 1,49 | -3,25% | 7.443.110,00 |
| 09.12.2025 | 2,84 | 2,88 | 1,52 | 1,54 | -35,56% | 73.591.908,00 |
| 08.12.2025 | 2,25 | 2,48 | 2,14 | 2,39 | 12,21% | 194.883,00 |
| 05.12.2025 | 2,24 | 2,25 | 2,06 | 2,13 | -4,05% | 131.689,00 |
| 04.12.2025 | 2,23 | 2,23 | 2,10 | 2,22 | 0,91% | 112.485,00 |
| 03.12.2025 | 2,08 | 2,22 | 2,06 | 2,20 | 4,76% | 87.830,00 |
| 02.12.2025 | 2,04 | 2,18 | 2,03 | 2,10 | 1,94% | 97.747,00 |
| 01.12.2025 | 2,21 | 2,21 | 2,05 | 2,06 | -7,62% | 87.199,00 |
| 28.11.2025 | 2,14 | 2,25 | 2,14 | 2,23 | 5,69% | 46.186,00 |
| 26.11.2025 | 2,06 | 2,15 | 2,05 | 2,11 | 1,44% | 74.096,00 |
| 25.11.2025 | 2,09 | 2,09 | 2,01 | 2,08 | -0,48% | 43.507,00 |
| 24.11.2025 | 2,02 | 2,16 | 1,94 | 2,09 | 7,73% | 198.710,00 |
| 21.11.2025 | 1,81 | 2,00 | 1,76 | 1,94 | 7,18% | 233.892,00 |
| 20.11.2025 | 1,75 | 1,84 | 1,66 | 1,81 | 2,84% | 88.478,00 |
| 19.11.2025 | 1,75 | 1,79 | 1,61 | 1,76 | 2,92% | 114.348,00 |
| 18.11.2025 | 1,53 | 1,76 | 1,48 | 1,71 | 17,93% | 136.649,00 |
| 17.11.2025 | 1,67 | 1,68 | 1,44 | 1,45 | -9,94% | 116.178,00 |
| 14.11.2025 | 1,74 | 1,80 | 1,61 | 1,61 | -10,06% | 129.021,00 |
| 13.11.2025 | 1,84 | 1,99 | 1,75 | 1,79 | -5,29% | 87.793,00 |
| 12.11.2025 | 1,94 | 1,97 | 1,84 | 1,89 | 3,28% | 65.875,00 |
| 11.11.2025 | 1,88 | 1,93 | 1,82 | 1,83 | -5,18% | 58.695,00 |
| 10.11.2025 | 1,98 | 1,98 | 1,91 | 1,93 | -1,03% | 83.726,00 |
| 07.11.2025 | 1,82 | 1,95 | 1,80 | 1,95 | 7,73% | 66.156,00 |
| 06.11.2025 | 1,92 | 1,97 | 1,81 | 1,81 | -6,70% | 86.964,00 |
| 05.11.2025 | 1,85 | 2,04 | 1,85 | 1,94 | 7,18% | 71.652,00 |
| 04.11.2025 | 1,92 | 2,03 | 1,80 | 1,81 | -9,50% | 123.654,00 |
| 03.11.2025 | 2,03 | 2,09 | 1,95 | 2,00 | -1,48% | 84.544,00 |
| 31.10.2025 | 2,15 | 2,15 | 2,00 | 2,03 | -4,25% | 67.945,00 |
| 30.10.2025 | 2,12 | 2,16 | 2,05 | 2,12 | -1,40% | 42.383,00 |
| 29.10.2025 | 2,24 | 2,27 | 2,10 | 2,15 | -3,59% | 105.987,00 |
| 28.10.2025 | 2,20 | 2,28 | 2,13 | 2,23 | -0,45% | 104.668,00 |
| 27.10.2025 | 2,10 | 2,29 | 2,07 | 2,24 | 7,69% | 92.313,00 |
| 24.10.2025 | 2,00 | 2,17 | 2,00 | 2,08 | 4,00% | 117.721,00 |
| 23.10.2025 | 2,00 | 2,06 | 1,95 | 2,00 | 1,01% | 42.025,00 |
| 22.10.2025 | 2,05 | 2,10 | 1,92 | 1,98 | -3,41% | 133.030,00 |
| 21.10.2025 | 2,11 | 2,16 | 2,05 | 2,05 | -4,21% | 64.709,00 |
| 20.10.2025 | 2,19 | 2,28 | 2,12 | 2,14 | -0,47% | 167.881,00 |
| 17.10.2025 | 2,10 | 2,19 | 2,07 | 2,15 | -1,38% | 135.329,00 |
| 16.10.2025 | 2,31 | 2,55 | 2,10 | 2,18 | -5,63% | 404.581,00 |
| 15.10.2025 | 2,14 | 2,39 | 1,80 | 2,31 | 11,06% | 849.435,00 |
| 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 |