0,375$
1,35%
Echtzeit-Aktienkurs Seres Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Seres Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 9,00 | 9,45 | 8,55 | 9,39 | 8,37% | 71.271,00 |
| 16.03.2026 | 8,89 | 9,01 | 8,60 | 8,66 | 0,35% | 60.240,00 |
| 13.03.2026 | 9,00 | 9,10 | 8,60 | 8,63 | -4,64% | 38.094,00 |
| 12.03.2026 | 9,00 | 9,19 | 8,62 | 9,05 | 1,34% | 42.145,00 |
| 11.03.2026 | 9,00 | 9,23 | 8,60 | 8,93 | -0,22% | 24.896,00 |
| 10.03.2026 | 9,30 | 9,30 | 8,86 | 8,95 | -3,97% | 44.369,00 |
| 09.03.2026 | 9,00 | 9,50 | 9,00 | 9,32 | 2,08% | 60.323,00 |
| 06.03.2026 | 9,32 | 9,51 | 9,05 | 9,13 | -4,10% | 28.919,00 |
| 05.03.2026 | 9,07 | 9,60 | 8,96 | 9,52 | 4,27% | 50.642,00 |
| 04.03.2026 | 9,00 | 9,55 | 8,90 | 9,13 | 3,75% | 75.774,00 |
| 03.03.2026 | 8,71 | 9,19 | 8,60 | 8,80 | -1,79% | 49.867,00 |
| 02.03.2026 | 8,74 | 9,06 | 8,63 | 8,96 | 2,52% | 30.671,00 |
| 27.02.2026 | 8,91 | 8,91 | 8,56 | 8,74 | -1,58% | 32.546,00 |
| 26.02.2026 | 8,89 | 9,18 | 8,53 | 8,88 | -0,11% | 31.052,00 |
| 25.02.2026 | 8,86 | 9,00 | 8,48 | 8,89 | 2,77% | 85.076,00 |
| 24.02.2026 | 8,21 | 9,00 | 8,21 | 8,65 | 6,00% | 58.264,00 |
| 23.02.2026 | 8,65 | 8,82 | 8,05 | 8,16 | -4,56% | 66.777,00 |
| 20.02.2026 | 8,47 | 9,00 | 8,26 | 8,55 | -2,17% | 69.607,00 |
| 19.02.2026 | 8,23 | 8,74 | 7,89 | 8,74 | 6,20% | 63.149,00 |
| 18.02.2026 | 8,17 | 9,37 | 7,95 | 8,23 | -0,60% | 128.182,00 |
| 17.02.2026 | 8,47 | 8,65 | 7,85 | 8,28 | -2,24% | 61.228,00 |
| 13.02.2026 | 8,81 | 9,97 | 8,38 | 8,47 | 3,04% | 315.496,00 |
| 12.02.2026 | 10,04 | 10,96 | 8,00 | 8,22 | -41,66% | 693.273,00 |
| 11.02.2026 | 14,49 | 14,49 | 13,59 | 14,09 | -1,54% | 36.326,00 |
| 10.02.2026 | 14,55 | 14,65 | 14,06 | 14,31 | -2,19% | 23.399,00 |
| 09.02.2026 | 14,00 | 14,69 | 13,78 | 14,63 | 4,80% | 26.971,00 |
| 06.02.2026 | 13,50 | 14,32 | 13,50 | 13,96 | 4,18% | 63.894,00 |
| 05.02.2026 | 14,02 | 14,31 | 13,20 | 13,40 | -1,69% | 75.075,00 |
| 04.02.2026 | 14,92 | 15,23 | 12,99 | 13,63 | -11,49% | 237.822,00 |
| 03.02.2026 | 15,54 | 15,54 | 14,88 | 15,40 | 1,65% | 31.245,00 |
| 02.02.2026 | 15,06 | 16,12 | 14,84 | 15,15 | 1,54% | 52.612,00 |
| 30.01.2026 | 15,05 | 15,16 | 14,41 | 14,92 | -2,36% | 48.872,00 |
| 29.01.2026 | 15,24 | 15,28 | 14,96 | 15,28 | 0,92% | 17.301,00 |
| 28.01.2026 | 15,64 | 15,64 | 15,00 | 15,14 | -1,94% | 19.118,00 |
| 27.01.2026 | 15,59 | 15,90 | 15,01 | 15,44 | -1,22% | 16.835,00 |
| 26.01.2026 | 15,00 | 15,86 | 14,90 | 15,63 | 3,85% | 74.438,00 |
| 23.01.2026 | 15,25 | 15,44 | 14,50 | 15,05 | -2,27% | 38.825,00 |
| 22.01.2026 | 15,00 | 15,81 | 15,00 | 15,40 | 2,33% | 38.590,00 |
| 21.01.2026 | 15,24 | 15,33 | 14,53 | 15,05 | -0,07% | 34.501,00 |
| 20.01.2026 | 15,60 | 15,60 | 15,00 | 15,06 | -5,64% | 42.798,00 |
| 16.01.2026 | 15,13 | 16,05 | 15,07 | 15,96 | 5,14% | 46.000,00 |
| 15.01.2026 | 16,00 | 16,27 | 15,00 | 15,18 | -5,60% | 60.238,00 |
| 14.01.2026 | 16,00 | 16,42 | 15,75 | 16,08 | 0,69% | 66.709,00 |
| 13.01.2026 | 15,75 | 15,97 | 15,03 | 15,97 | 0,82% | 47.900,00 |
| 12.01.2026 | 15,50 | 16,00 | 14,90 | 15,84 | 1,21% | 96.790,00 |
| 09.01.2026 | 15,43 | 15,68 | 15,03 | 15,65 | 1,29% | 22.833,00 |
| 08.01.2026 | 15,60 | 16,05 | 15,11 | 15,45 | -2,59% | 28.917,00 |
| 07.01.2026 | 15,46 | 16,30 | 15,46 | 15,86 | 1,99% | 28.213,00 |
| 06.01.2026 | 15,01 | 16,03 | 15,01 | 15,55 | 2,37% | 40.397,00 |
| 05.01.2026 | 15,30 | 15,39 | 14,50 | 15,19 | 0,26% | 53.602,00 |
| 02.01.2026 | 15,11 | 15,16 | 14,75 | 15,15 | 1,81% | 26.369,00 |
| 31.12.2025 | 14,65 | 15,09 | 14,65 | 14,88 | 3,05% | 54.250,00 |
| 30.12.2025 | 15,00 | 15,00 | 14,35 | 14,44 | -3,22% | 46.042,00 |
| 29.12.2025 | 14,63 | 15,15 | 14,01 | 14,92 | 1,84% | 104.527,00 |
| 26.12.2025 | 15,21 | 15,29 | 14,65 | 14,65 | -4,25% | 34.614,00 |
| 24.12.2025 | 15,00 | 15,41 | 14,96 | 15,30 | 2,00% | 15.170,00 |
| 23.12.2025 | 14,65 | 15,25 | 14,49 | 15,00 | 2,53% | 52.275,00 |
| 22.12.2025 | 14,98 | 15,28 | 14,46 | 14,63 | -2,34% | 73.421,00 |
| 19.12.2025 | 15,22 | 15,79 | 14,03 | 14,98 | -1,96% | 169.671,00 |
| 18.12.2025 | 15,69 | 15,84 | 15,10 | 15,28 | -1,04% | 59.989,00 |
| 17.12.2025 | 16,33 | 16,33 | 15,35 | 15,44 | -4,69% | 90.272,00 |
| 16.12.2025 | 16,00 | 16,63 | 15,90 | 16,20 | 1,89% | 52.878,00 |
| 15.12.2025 | 17,02 | 17,45 | 15,68 | 15,90 | -6,14% | 114.427,00 |
| 12.12.2025 | 17,27 | 17,90 | 16,89 | 16,94 | -1,28% | 44.908,00 |
| 11.12.2025 | 17,08 | 17,30 | 16,95 | 17,16 | 1,06% | 68.285,00 |
| 10.12.2025 | 16,74 | 17,12 | 16,50 | 16,98 | 1,19% | 104.651,00 |
| 09.12.2025 | 17,03 | 17,52 | 16,55 | 16,78 | -2,33% | 95.809,00 |
| 08.12.2025 | 16,87 | 17,42 | 16,60 | 17,18 | 3,12% | 112.841,00 |
| 05.12.2025 | 17,78 | 17,90 | 16,53 | 16,66 | -6,93% | 90.152,00 |
| 04.12.2025 | 17,50 | 17,90 | 16,80 | 17,90 | 2,64% | 116.026,00 |
| 03.12.2025 | 16,96 | 17,95 | 16,87 | 17,44 | 4,43% | 105.449,00 |
| 02.12.2025 | 16,96 | 18,00 | 16,61 | 16,70 | -3,69% | 81.518,00 |
| 01.12.2025 | 17,50 | 18,86 | 17,00 | 17,34 | -3,61% | 76.820,00 |
| 28.11.2025 | 17,08 | 18,40 | 16,75 | 17,99 | 6,64% | 169.663,00 |
| 26.11.2025 | 16,90 | 17,27 | 16,51 | 16,87 | -0,30% | 140.321,00 |
| 25.11.2025 | 16,97 | 17,60 | 16,54 | 16,92 | -0,29% | 92.073,00 |
| 24.11.2025 | 17,65 | 18,27 | 16,30 | 16,97 | -4,18% | 181.086,00 |
| 21.11.2025 | 20,30 | 20,30 | 16,41 | 17,71 | -18,39% | 472.079,00 |
| 20.11.2025 | 29,98 | 29,98 | 16,41 | 21,70 | -24,21% | 1.822.318,00 |
| 19.11.2025 | 23,79 | 29,65 | 23,56 | 28,63 | 15,86% | 957.236,00 |
| 18.11.2025 | 18,81 | 25,85 | 18,29 | 24,71 | 14,19% | 891.223,00 |
| 17.11.2025 | 17,30 | 21,82 | 17,30 | 21,64 | 29,89% | 788.469,00 |
| 14.11.2025 | 16,43 | 17,81 | 16,43 | 16,66 | -0,63% | 102.759,00 |
| 13.11.2025 | 15,78 | 16,87 | 15,78 | 16,77 | 4,72% | 95.692,00 |
| 12.11.2025 | 14,85 | 16,30 | 14,85 | 16,01 | 7,45% | 111.704,00 |
| 11.11.2025 | 14,08 | 15,04 | 14,06 | 14,90 | 6,05% | 63.137,00 |
| 10.11.2025 | 14,17 | 14,59 | 14,00 | 14,05 | 0,21% | 28.930,00 |
| 07.11.2025 | 13,93 | 14,27 | 13,50 | 14,02 | 1,15% | 32.913,00 |
| 06.11.2025 | 12,86 | 14,35 | 12,75 | 13,86 | 9,13% | 103.381,00 |
| 05.11.2025 | 13,70 | 13,90 | 12,48 | 12,70 | -7,64% | 149.080,00 |
| 04.11.2025 | 15,13 | 15,34 | 13,75 | 13,75 | -9,78% | 182.036,00 |
| 03.11.2025 | 16,05 | 16,66 | 15,08 | 15,24 | -5,34% | 112.159,00 |
| 31.10.2025 | 15,99 | 16,72 | 15,69 | 16,10 | 2,03% | 45.006,00 |
| 30.10.2025 | 16,69 | 17,15 | 15,51 | 15,78 | -6,57% | 188.104,00 |
| 29.10.2025 | 16,90 | 17,37 | 16,52 | 16,89 | -1,57% | 106.031,00 |
| 28.10.2025 | 17,01 | 17,40 | 16,75 | 17,16 | -0,06% | 76.493,00 |
| 27.10.2025 | 18,36 | 18,38 | 16,93 | 17,17 | -3,81% | 71.393,00 |
| 24.10.2025 | 17,78 | 18,21 | 17,50 | 17,85 | 0,68% | 65.930,00 |
| 23.10.2025 | 18,25 | 18,46 | 17,60 | 17,73 | -2,37% | 50.583,00 |
| 22.10.2025 | 18,81 | 19,30 | 17,63 | 18,16 | -3,17% | 72.790,00 |