0,833$
2,84%
Echtzeit-Aktienkurs Senti Biosciences Inc
Bid:
Ask:
Aktienkurse zur Senti Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,82 | 0,87 | 0,82 | 0,83 | 2,70% | 118.374,00 |
| 12.02.2026 | 0,86 | 0,90 | 0,80 | 0,81 | -6,44% | 213.417,00 |
| 11.02.2026 | 0,92 | 0,93 | 0,87 | 0,87 | -1,88% | 125.692,00 |
| 10.02.2026 | 0,93 | 0,93 | 0,88 | 0,88 | -2,86% | 107.298,00 |
| 09.02.2026 | 0,94 | 0,94 | 0,86 | 0,91 | -2,31% | 190.260,00 |
| 06.02.2026 | 0,86 | 0,95 | 0,82 | 0,93 | 13,11% | 220.063,00 |
| 05.02.2026 | 0,90 | 0,91 | 0,80 | 0,82 | -8,65% | 305.184,00 |
| 04.02.2026 | 0,99 | 1,00 | 0,87 | 0,90 | -8,15% | 376.035,00 |
| 03.02.2026 | 1,00 | 1,06 | 0,98 | 0,98 | -2,97% | 265.256,00 |
| 02.02.2026 | 0,97 | 1,04 | 0,95 | 1,01 | 1,00% | 209.843,00 |
| 30.01.2026 | 1,02 | 1,04 | 1,00 | 1,00 | -1,96% | 221.006,00 |
| 29.01.2026 | 1,04 | 1,05 | 1,00 | 1,02 | -0,97% | 293.409,00 |
| 28.01.2026 | 1,04 | 1,06 | 1,03 | 1,03 | -2,83% | 136.288,00 |
| 27.01.2026 | 1,07 | 1,08 | 1,05 | 1,06 | 0,95% | 137.526,00 |
| 26.01.2026 | 1,08 | 1,08 | 1,04 | 1,05 | -2,78% | 209.174,00 |
| 23.01.2026 | 1,14 | 1,17 | 1,07 | 1,08 | -6,90% | 288.805,00 |
| 22.01.2026 | 1,10 | 1,19 | 1,09 | 1,16 | 7,41% | 707.304,00 |
| 21.01.2026 | 1,08 | 1,12 | 1,06 | 1,08 | 0,93% | 244.324,00 |
| 20.01.2026 | 1,03 | 1,12 | 1,02 | 1,07 | 3,88% | 542.212,00 |
| 16.01.2026 | 1,09 | 1,09 | 1,03 | 1,03 | -2,83% | 182.375,00 |
| 15.01.2026 | 1,08 | 1,09 | 1,05 | 1,06 | -3,64% | 227.904,00 |
| 14.01.2026 | 1,06 | 1,11 | 1,04 | 1,10 | 3,77% | 271.153,00 |
| 13.01.2026 | 1,13 | 1,13 | 1,06 | 1,06 | -5,36% | 274.180,00 |
| 12.01.2026 | 1,13 | 1,13 | 1,07 | 1,12 | 0,90% | 303.753,00 |
| 09.01.2026 | 1,12 | 1,16 | 1,10 | 1,11 | 2,78% | 271.192,00 |
| 08.01.2026 | 1,15 | 1,16 | 1,08 | 1,08 | -6,09% | 276.852,00 |
| 07.01.2026 | 1,12 | 1,18 | 1,11 | 1,15 | 4,55% | 285.420,00 |
| 06.01.2026 | 1,13 | 1,15 | 1,09 | 1,10 | -2,65% | 233.863,00 |
| 05.01.2026 | 1,13 | 1,15 | 1,10 | 1,13 | 2,73% | 276.685,00 |
| 02.01.2026 | 1,06 | 1,12 | 1,05 | 1,10 | 5,77% | 242.624,00 |
| 31.12.2025 | 1,04 | 1,10 | 1,04 | 1,04 | -0,95% | 439.450,00 |
| 30.12.2025 | 1,09 | 1,09 | 1,04 | 1,05 | -0,94% | 346.832,00 |
| 29.12.2025 | 1,07 | 1,13 | 1,05 | 1,06 | 0,00% | 510.570,00 |
| 26.12.2025 | 1,14 | 1,17 | 1,06 | 1,06 | -7,83% | 622.171,00 |
| 24.12.2025 | 1,13 | 1,17 | 1,12 | 1,15 | -0,86% | 561.984,00 |
| 23.12.2025 | 1,22 | 1,24 | 1,14 | 1,16 | -4,92% | 519.472,00 |
| 22.12.2025 | 1,22 | 1,28 | 1,18 | 1,22 | 1,67% | 362.758,00 |
| 19.12.2025 | 1,19 | 1,21 | 1,16 | 1,20 | 2,56% | 473.941,00 |
| 18.12.2025 | 1,21 | 1,24 | 1,15 | 1,17 | -4,10% | 561.441,00 |
| 17.12.2025 | 1,24 | 1,29 | 1,21 | 1,22 | -2,40% | 389.667,00 |
| 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 |