0,995€
-0,35%
Echtzeit-Aktienkurs Sequana Medical NV
Bid:
Ask:
Aktienkurse zur Sequana Medical NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,00 | 1,00 | 0,99 | 0,99 | -0,35% | - |
| 29.05.2025 | 1,01 | 1,03 | 0,99 | 1,00 | -3,11% | 402.904,00 |
| 28.05.2025 | 1,00 | 1,10 | 0,99 | 1,03 | 2,18% | 1.029.564,00 |
| 27.05.2025 | 0,98 | 1,10 | 0,98 | 1,01 | 3,92% | 1.092.729,00 |
| 26.05.2025 | 0,94 | 0,98 | 0,93 | 0,97 | 2,97% | 224.582,00 |
| 23.05.2025 | 0,97 | 0,98 | 0,92 | 0,94 | -3,88% | 354.469,00 |
| 22.05.2025 | 0,98 | 1,01 | 0,97 | 0,98 | -3,54% | 157.149,00 |
| 21.05.2025 | 0,96 | 1,03 | 0,96 | 1,02 | 2,63% | 191.907,00 |
| 20.05.2025 | 0,96 | 0,99 | 0,96 | 0,99 | 2,91% | 171.006,00 |
| 19.05.2025 | 1,00 | 1,02 | 0,95 | 0,96 | -4,75% | 346.026,00 |
| 16.05.2025 | 0,99 | 1,02 | 0,99 | 1,01 | 2,33% | 253.550,00 |
| 15.05.2025 | 1,00 | 1,04 | 0,99 | 0,99 | -3,24% | 251.175,00 |
| 14.05.2025 | 1,01 | 1,04 | 1,00 | 1,02 | -0,58% | 173.404,00 |
| 13.05.2025 | 1,04 | 1,06 | 1,02 | 1,03 | -5,00% | 194.025,00 |
| 12.05.2025 | 1,05 | 1,08 | 1,04 | 1,08 | -0,74% | 184.958,00 |
| 09.05.2025 | 1,06 | 1,09 | 1,05 | 1,09 | -1,09% | 156.825,00 |
| 08.05.2025 | 1,02 | 1,10 | 1,02 | 1,10 | -0,18% | 349.466,00 |
| 07.05.2025 | 1,25 | 1,25 | 1,05 | 1,10 | -14,17% | 577.922,00 |
| 06.05.2025 | 1,14 | 1,33 | 1,14 | 1,28 | 15,26% | 435.953,00 |
| 05.05.2025 | 1,02 | 1,18 | 1,02 | 1,11 | 11,40% | 431.680,00 |
| 02.05.2025 | 0,98 | 1,02 | 0,97 | 1,00 | 1,01% | 212.025,00 |
| 30.04.2025 | 1,00 | 1,02 | 0,98 | 0,99 | -1,20% | 160.524,00 |
| 29.04.2025 | 1,00 | 1,05 | 1,00 | 1,00 | -1,76% | 183.718,00 |
| 28.04.2025 | 1,02 | 1,04 | 1,02 | 1,02 | -0,97% | 88.854,00 |
| 25.04.2025 | 1,03 | 1,04 | 1,02 | 1,03 | 0,00% | 42.252,00 |
| 24.04.2025 | 1,06 | 1,07 | 1,01 | 1,03 | -4,98% | 131.344,00 |
| 23.04.2025 | 1,04 | 1,08 | 1,03 | 1,08 | 5,45% | 155.242,00 |
| 22.04.2025 | 1,05 | 1,07 | 1,01 | 1,03 | -2,10% | 259.285,00 |
| 17.04.2025 | 1,10 | 1,15 | 1,04 | 1,05 | -6,25% | 161.548,00 |
| 16.04.2025 | 1,12 | 1,15 | 1,01 | 1,12 | 0,90% | 286.207,00 |
| 15.04.2025 | 1,47 | 1,48 | 1,09 | 1,11 | -19,91% | 525.339,00 |
| 14.04.2025 | 0,99 | 1,77 | 0,98 | 1,39 | 63,06% | 1.829.747,00 |
| 11.04.2025 | 0,86 | 0,91 | 0,84 | 0,85 | -3,41% | 56.456,00 |
| 10.04.2025 | 0,99 | 0,99 | 0,88 | 0,88 | 3,53% | 137.873,00 |
| 09.04.2025 | 0,88 | 0,90 | 0,84 | 0,85 | -7,61% | 68.414,00 |
| 08.04.2025 | 0,88 | 0,98 | 0,88 | 0,92 | 9,52% | 136.950,00 |
| 07.04.2025 | 0,78 | 0,90 | 0,76 | 0,84 | -8,70% | 210.173,00 |
| 04.04.2025 | 0,96 | 0,96 | 0,90 | 0,92 | -3,97% | 149.434,00 |
| 03.04.2025 | 0,92 | 0,96 | 0,91 | 0,96 | 0,84% | 53.315,00 |
| 02.04.2025 | 0,96 | 0,96 | 0,93 | 0,95 | 0,00% | 46.361,00 |
| 01.04.2025 | 0,94 | 1,00 | 0,94 | 0,95 | 1,06% | 32.570,00 |
| 31.03.2025 | 1,03 | 1,03 | 0,94 | 0,94 | -4,67% | 113.639,00 |
| 28.03.2025 | 0,99 | 1,01 | 0,95 | 0,99 | -1,20% | 69.296,00 |
| 27.03.2025 | 1,01 | 1,02 | 0,98 | 1,00 | -0,20% | 52.937,00 |
| 26.03.2025 | 1,08 | 1,08 | 0,98 | 1,00 | 2,04% | 207.647,00 |
| 25.03.2025 | 1,01 | 1,07 | 0,95 | 0,98 | -6,67% | 466.390,00 |
| 24.03.2025 | 1,18 | 1,18 | 1,05 | 1,05 | -7,89% | 227.150,00 |
| 21.03.2025 | 1,20 | 1,22 | 1,14 | 1,14 | -5,79% | 147.617,00 |
| 20.03.2025 | 1,25 | 1,28 | 1,20 | 1,21 | -5,47% | 174.956,00 |
| 19.03.2025 | 1,45 | 1,45 | 1,18 | 1,28 | -10,49% | 596.681,00 |
| 18.03.2025 | 1,49 | 1,53 | 1,37 | 1,43 | -10,06% | 624.340,00 |
| 17.03.2025 | 1,50 | 1,60 | 1,50 | 1,59 | 6,00% | 47.792,00 |
| 14.03.2025 | 1,57 | 1,63 | 1,50 | 1,50 | -2,60% | 69.741,00 |
| 13.03.2025 | 1,50 | 1,56 | 1,43 | 1,54 | 3,70% | 102.486,00 |
| 12.03.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 3,85% | 60.905,00 |
| 11.03.2025 | 1,45 | 1,48 | 1,43 | 1,43 | -4,67% | 53.116,00 |
| 10.03.2025 | 1,52 | 1,53 | 1,45 | 1,50 | -1,64% | 57.222,00 |
| 07.03.2025 | 1,49 | 1,53 | 1,46 | 1,53 | 2,35% | 39.703,00 |
| 06.03.2025 | 1,46 | 1,50 | 1,42 | 1,49 | 2,05% | 48.315,00 |
| 05.03.2025 | 1,43 | 1,52 | 1,43 | 1,46 | 1,39% | 42.785,00 |
| 04.03.2025 | 1,53 | 1,53 | 1,40 | 1,44 | -7,69% | 144.741,00 |
| 03.03.2025 | 1,51 | 1,58 | 1,51 | 1,56 | 2,63% | 42.392,00 |
| 28.02.2025 | 1,57 | 1,58 | 1,51 | 1,52 | -4,70% | 71.999,00 |
| 27.02.2025 | 1,64 | 1,64 | 1,56 | 1,60 | -3,33% | 44.020,00 |
| 26.02.2025 | 1,62 | 1,72 | 1,60 | 1,65 | 2,17% | 111.559,00 |
| 25.02.2025 | 1,60 | 1,64 | 1,55 | 1,62 | 3,19% | 86.953,00 |
| 24.02.2025 | 1,62 | 1,63 | 1,53 | 1,57 | -1,26% | 94.411,00 |
| 21.02.2025 | 1,65 | 1,67 | 1,59 | 1,59 | -1,25% | 62.628,00 |
| 20.02.2025 | 1,63 | 1,63 | 1,54 | 1,61 | -0,62% | 151.087,00 |
| 19.02.2025 | 1,63 | 1,68 | 1,62 | 1,62 | -1,82% | 44.241,00 |
| 18.02.2025 | 1,71 | 1,73 | 1,60 | 1,65 | -3,24% | 162.501,00 |
| 17.02.2025 | 1,60 | 1,77 | 1,56 | 1,70 | 6,25% | 159.430,00 |
| 14.02.2025 | 1,65 | 1,79 | 1,55 | 1,60 | -1,23% | 244.732,00 |
| 13.02.2025 | 1,64 | 1,67 | 1,61 | 1,62 | -2,99% | 105.122,00 |
| 12.02.2025 | 1,68 | 1,72 | 1,63 | 1,67 | -0,60% | 168.274,00 |
| 11.02.2025 | 1,80 | 1,82 | 1,65 | 1,68 | -7,18% | 232.967,00 |
| 10.02.2025 | 1,86 | 1,90 | 1,71 | 1,81 | -4,74% | 459.534,00 |
| 07.02.2025 | 2,05 | 2,07 | 1,87 | 1,90 | -10,38% | 400.834,00 |
| 06.02.2025 | 2,13 | 2,18 | 2,06 | 2,12 | -1,40% | 109.262,00 |
| 05.02.2025 | 2,20 | 2,20 | 2,07 | 2,15 | -2,27% | 152.687,00 |
| 04.02.2025 | 2,34 | 2,37 | 2,14 | 2,20 | -5,17% | 140.946,00 |
| 03.02.2025 | 2,30 | 2,37 | 2,26 | 2,32 | -3,33% | 141.584,00 |
| 31.01.2025 | 2,45 | 2,45 | 2,36 | 2,40 | -0,83% | 27.778,00 |
| 30.01.2025 | 2,34 | 2,42 | 2,33 | 2,42 | 3,86% | 46.247,00 |
| 29.01.2025 | 2,43 | 2,48 | 2,32 | 2,33 | -5,28% | 63.276,00 |
| 28.01.2025 | 2,53 | 2,54 | 2,37 | 2,46 | -3,91% | 99.616,00 |
| 27.01.2025 | 2,65 | 2,72 | 2,51 | 2,56 | -3,03% | 171.018,00 |
| 24.01.2025 | 2,40 | 2,64 | 2,40 | 2,64 | 10,92% | 237.260,00 |
| 23.01.2025 | 2,21 | 2,42 | 2,10 | 2,38 | 5,31% | 295.971,00 |
| 22.01.2025 | 2,54 | 2,54 | 2,20 | 2,26 | -9,60% | 329.338,00 |
| 21.01.2025 | 2,62 | 2,62 | 2,50 | 2,50 | -4,94% | 146.908,00 |
| 20.01.2025 | 2,56 | 2,68 | 2,56 | 2,63 | 2,73% | 40.915,00 |
| 17.01.2025 | 2,65 | 2,69 | 2,54 | 2,56 | -3,03% | 91.367,00 |
| 16.01.2025 | 2,69 | 2,75 | 2,64 | 2,64 | -0,75% | 82.371,00 |
| 15.01.2025 | 2,78 | 2,88 | 2,59 | 2,66 | -2,56% | 202.401,00 |
| 14.01.2025 | 2,59 | 2,99 | 2,59 | 2,73 | 6,23% | 279.664,00 |
| 13.01.2025 | 2,77 | 2,77 | 2,52 | 2,57 | -10,45% | 381.513,00 |
| 10.01.2025 | 3,03 | 3,06 | 2,82 | 2,87 | -4,65% | 228.804,00 |
| 09.01.2025 | 3,09 | 3,13 | 2,80 | 3,01 | -2,90% | 228.849,00 |
| 08.01.2025 | 3,32 | 3,50 | 2,82 | 3,10 | -5,20% | 728.494,00 |