16,290$
2,45%
Echtzeit-Aktienkurs Seres Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Seres Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 16,00 | 16,63 | 15,90 | 16,34 | 2,77% | 52.877,00 |
| 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 | 6,13% | 63.137,00 |
| 10.11.2025 | 14,17 | 14,59 | 14,00 | 14,04 | 0,14% | 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 |
| 21.10.2025 | 18,90 | 19,25 | 18,25 | 18,76 | 1,27% | 96.328,00 |
| 20.10.2025 | 20,06 | 20,06 | 18,45 | 18,52 | -2,06% | 99.703,00 |
| 17.10.2025 | 19,30 | 19,30 | 18,72 | 18,91 | -1,82% | 79.422,00 |
| 16.10.2025 | 20,04 | 20,85 | 19,11 | 19,26 | -2,23% | 93.615,00 |
| 15.10.2025 | 19,70 | 20,85 | 19,17 | 19,70 | 0,00% | 108.785,00 |
| 14.10.2025 | 19,45 | 20,19 | 19,20 | 19,70 | 2,44% | 161.877,00 |
| 13.10.2025 | 19,50 | 20,00 | 18,78 | 19,23 | 0,58% | 107.272,00 |
| 10.10.2025 | 19,60 | 20,02 | 18,54 | 19,12 | -1,95% | 83.866,00 |
| 09.10.2025 | 19,45 | 20,00 | 19,41 | 19,50 | -0,71% | 61.960,00 |
| 08.10.2025 | 20,00 | 20,25 | 19,30 | 19,64 | -2,24% | 73.056,00 |
| 07.10.2025 | 21,10 | 21,67 | 20,09 | 20,09 | -4,33% | 148.017,00 |
| 06.10.2025 | 20,50 | 21,00 | 20,03 | 21,00 | 1,35% | 50.702,00 |
| 03.10.2025 | 21,20 | 22,00 | 19,26 | 20,72 | -1,52% | 42.092,00 |
| 02.10.2025 | 20,87 | 21,21 | 20,17 | 21,04 | 2,63% | 92.114,00 |
| 01.10.2025 | 20,00 | 21,41 | 19,36 | 20,50 | 6,55% | 151.977,00 |
| 30.09.2025 | 18,86 | 19,69 | 18,18 | 19,24 | 2,94% | 111.653,00 |
| 29.09.2025 | 18,99 | 19,97 | 18,64 | 18,69 | -1,27% | 76.488,00 |
| 26.09.2025 | 18,98 | 19,03 | 18,40 | 18,93 | 0,16% | 54.937,00 |
| 25.09.2025 | 19,03 | 19,90 | 18,42 | 18,90 | -2,53% | 67.589,00 |
| 24.09.2025 | 17,89 | 19,85 | 17,10 | 19,39 | 10,42% | 376.709,00 |
| 23.09.2025 | 16,41 | 17,75 | 15,81 | 17,56 | 6,30% | 213.064,00 |
| 22.09.2025 | 17,05 | 17,25 | 16,36 | 16,52 | -5,33% | 92.759,00 |
| 19.09.2025 | 18,21 | 18,78 | 16,85 | 17,45 | -3,22% | 205.420,00 |
| 18.09.2025 | 17,84 | 18,25 | 16,83 | 18,03 | 2,39% | 102.214,00 |
| 17.09.2025 | 17,50 | 17,99 | 16,88 | 17,61 | 1,21% | 106.216,00 |
| 16.09.2025 | 15,81 | 17,42 | 15,69 | 17,40 | 10,90% | 154.367,00 |
| 15.09.2025 | 15,81 | 16,25 | 15,26 | 15,69 | -1,38% | 151.728,00 |
| 12.09.2025 | 17,27 | 17,75 | 14,22 | 15,91 | -9,45% | 809.719,00 |
| 11.09.2025 | 17,83 | 18,69 | 17,17 | 17,57 | -0,11% | 306.562,00 |
| 10.09.2025 | 19,00 | 19,91 | 17,00 | 17,59 | -5,66% | 431.231,00 |
| 09.09.2025 | 23,47 | 23,95 | 17,47 | 18,65 | -18,40% | 759.798,00 |
| 08.09.2025 | 23,85 | 24,67 | 21,00 | 22,85 | 18,03% | 1.006.553,00 |
| 05.09.2025 | 18,64 | 19,69 | 18,60 | 19,36 | 2,98% | 91.159,00 |
| 04.09.2025 | 18,17 | 19,04 | 17,82 | 18,80 | 1,62% | 81.122,00 |
| 03.09.2025 | 19,28 | 19,85 | 18,36 | 18,50 | -5,23% | 105.351,00 |
| 02.09.2025 | 18,75 | 19,87 | 18,75 | 19,52 | 3,06% | 95.779,00 |
| 29.08.2025 | 18,90 | 19,21 | 18,43 | 18,94 | -0,26% | 37.990,00 |
| 28.08.2025 | 18,75 | 19,12 | 18,44 | 18,99 | 0,58% | 84.134,00 |
| 27.08.2025 | 19,00 | 19,88 | 18,86 | 18,88 | -2,43% | 89.711,00 |
| 26.08.2025 | 19,27 | 20,59 | 19,15 | 19,35 | 0,62% | 194.610,00 |
| 25.08.2025 | 19,17 | 19,41 | 18,13 | 19,23 | -1,08% | 69.765,00 |
| 22.08.2025 | 18,26 | 19,59 | 18,26 | 19,44 | 6,11% | 167.885,00 |
| 21.08.2025 | 18,27 | 19,00 | 17,57 | 18,32 | 2,12% | 125.969,00 |
| 20.08.2025 | 16,28 | 18,12 | 16,28 | 17,94 | 10,40% | 130.159,00 |
| 19.08.2025 | 17,85 | 17,85 | 16,25 | 16,25 | -8,14% | 98.342,00 |
| 18.08.2025 | 16,65 | 18,12 | 15,79 | 17,69 | 5,99% | 188.579,00 |
| 15.08.2025 | 17,01 | 17,18 | 16,49 | 16,69 | -1,01% | 55.505,00 |
| 14.08.2025 | 15,76 | 17,52 | 15,76 | 16,86 | 5,57% | 208.883,00 |
| 13.08.2025 | 15,42 | 15,99 | 15,14 | 15,97 | 3,43% | 99.633,00 |
| 12.08.2025 | 14,82 | 15,44 | 14,36 | 15,44 | 6,26% | 82.993,00 |
| 11.08.2025 | 14,06 | 15,84 | 14,06 | 14,53 | 2,25% | 122.719,00 |
| 08.08.2025 | 15,05 | 15,55 | 14,09 | 14,21 | -7,06% | 105.269,00 |
| 07.08.2025 | 14,19 | 15,96 | 14,19 | 15,29 | 10,92% | 289.297,00 |
| 06.08.2025 | 14,15 | 15,45 | 13,51 | 13,79 | -3,47% | 116.560,00 |
| 05.08.2025 | 14,65 | 15,38 | 14,11 | 14,28 | -3,38% | 147.475,00 |
| 04.08.2025 | 14,00 | 14,85 | 13,78 | 14,78 | 5,65% | 83.419,00 |
| 01.08.2025 | 14,00 | 14,10 | 13,38 | 13,99 | -1,89% | 47.064,00 |
| 31.07.2025 | 14,39 | 15,40 | 14,01 | 14,26 | -0,97% | 116.800,00 |
| 30.07.2025 | 12,24 | 14,40 | 12,24 | 14,40 | 18,52% | 125.021,00 |
| 29.07.2025 | 13,27 | 13,55 | 12,15 | 12,15 | -8,23% | 71.900,00 |
| 28.07.2025 | 15,00 | 15,07 | 13,15 | 13,24 | -8,88% | 142.966,00 |