6,400$
1,91%
Echtzeit-Aktienkurs Seres Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Seres Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 6,87 | 6,93 | 6,23 | 6,40 | 1,91% | 12.118,00 |
| 08.06.2026 | 6,73 | 6,99 | 6,01 | 6,28 | -5,28% | 88.994,00 |
| 05.06.2026 | 7,80 | 7,80 | 6,32 | 6,63 | -3,21% | 280.909,00 |
| 04.06.2026 | 7,00 | 7,16 | 6,62 | 6,85 | -4,46% | 132.712,00 |
| 03.06.2026 | 7,19 | 7,72 | 7,08 | 7,17 | -2,18% | 49.860,00 |
| 02.06.2026 | 7,62 | 7,99 | 7,00 | 7,33 | -4,06% | 48.770,00 |
| 01.06.2026 | 7,35 | 7,64 | 7,20 | 7,64 | 4,37% | 29.974,00 |
| 29.05.2026 | 7,62 | 7,75 | 7,32 | 7,32 | -3,43% | 41.792,00 |
| 28.05.2026 | 7,69 | 7,87 | 7,48 | 7,58 | -0,66% | 39.094,00 |
| 27.05.2026 | 7,70 | 7,80 | 7,53 | 7,63 | 0,53% | 25.646,00 |
| 26.05.2026 | 7,85 | 8,10 | 7,41 | 7,59 | -4,17% | 45.297,00 |
| 22.05.2026 | 7,97 | 8,10 | 7,64 | 7,92 | -1,61% | 21.029,00 |
| 21.05.2026 | 7,51 | 8,09 | 7,51 | 8,05 | 5,09% | 27.919,00 |
| 20.05.2026 | 7,57 | 7,69 | 7,44 | 7,66 | 2,96% | 20.103,00 |
| 19.05.2026 | 7,69 | 7,77 | 7,43 | 7,44 | -1,98% | 28.124,00 |
| 18.05.2026 | 7,53 | 7,89 | 7,33 | 7,59 | -0,65% | 31.347,00 |
| 15.05.2026 | 7,69 | 7,90 | 7,50 | 7,64 | -4,86% | 16.948,00 |
| 14.05.2026 | 7,70 | 8,10 | 7,60 | 8,03 | 3,48% | 36.595,00 |
| 13.05.2026 | 8,02 | 8,02 | 7,76 | 7,76 | -2,51% | 35.461,00 |
| 12.05.2026 | 7,83 | 8,10 | 7,70 | 7,96 | 1,53% | 23.997,00 |
| 11.05.2026 | 7,68 | 8,00 | 7,68 | 7,84 | 1,82% | 34.361,00 |
| 08.05.2026 | 7,70 | 7,87 | 7,50 | 7,70 | -0,26% | 27.910,00 |
| 07.05.2026 | 7,97 | 8,00 | 7,42 | 7,72 | -3,50% | 48.243,00 |
| 06.05.2026 | 7,60 | 8,18 | 7,60 | 8,00 | 6,67% | 109.821,00 |
| 05.05.2026 | 7,51 | 7,82 | 6,87 | 7,50 | -2,47% | 110.158,00 |
| 04.05.2026 | 7,63 | 8,29 | 7,63 | 7,69 | 1,05% | 48.185,00 |
| 01.05.2026 | 7,44 | 7,74 | 7,44 | 7,61 | 2,42% | 23.579,00 |
| 30.04.2026 | 7,10 | 7,50 | 7,10 | 7,43 | 5,39% | 29.985,00 |
| 29.04.2026 | 7,15 | 7,37 | 6,56 | 7,05 | -0,56% | 113.666,00 |
| 28.04.2026 | 7,74 | 7,74 | 6,98 | 7,09 | -3,14% | 49.709,00 |
| 27.04.2026 | 7,98 | 8,15 | 7,06 | 7,32 | -9,63% | 123.224,00 |
| 24.04.2026 | 8,34 | 8,34 | 7,78 | 8,10 | 0,12% | 60.755,00 |
| 23.04.2026 | 8,45 | 8,74 | 7,99 | 8,09 | -4,15% | 44.673,00 |
| 22.04.2026 | 8,71 | 8,92 | 8,34 | 8,44 | -0,71% | 51.577,00 |
| 21.04.2026 | 8,81 | 9,11 | 8,50 | 8,50 | -4,92% | 25.518,00 |
| 20.04.2026 | 8,81 | 8,96 | 8,60 | 8,94 | 0,56% | 22.732,00 |
| 17.04.2026 | 8,67 | 9,11 | 8,67 | 8,89 | 0,68% | 105.270,00 |
| 16.04.2026 | 8,93 | 8,93 | 8,58 | 8,83 | 1,15% | 58.374,00 |
| 15.04.2026 | 8,62 | 8,86 | 8,48 | 8,73 | 1,39% | 42.456,00 |
| 14.04.2026 | 8,94 | 9,14 | 8,50 | 8,61 | 0,35% | 60.683,00 |
| 13.04.2026 | 8,35 | 8,74 | 8,30 | 8,58 | 3,13% | 24.907,00 |
| 10.04.2026 | 8,72 | 9,07 | 8,27 | 8,32 | -4,48% | 52.148,00 |
| 09.04.2026 | 8,91 | 9,18 | 8,58 | 8,71 | -0,57% | 12.048,00 |
| 08.04.2026 | 9,00 | 9,22 | 8,66 | 8,76 | -1,02% | 43.322,00 |
| 07.04.2026 | 8,74 | 9,06 | 8,50 | 8,85 | 0,45% | 26.733,00 |
| 06.04.2026 | 9,18 | 9,29 | 8,79 | 8,81 | -4,96% | 23.786,00 |
| 02.04.2026 | 8,76 | 9,34 | 8,76 | 9,27 | 4,63% | 76.889,00 |
| 01.04.2026 | 9,19 | 9,32 | 8,73 | 8,86 | -0,11% | 36.531,00 |
| 31.03.2026 | 9,03 | 9,24 | 8,80 | 8,87 | 0,80% | 31.976,00 |
| 30.03.2026 | 9,00 | 9,55 | 8,46 | 8,80 | -2,22% | 54.040,00 |
| 27.03.2026 | 9,23 | 9,53 | 8,94 | 9,00 | -3,54% | 34.314,00 |
| 26.03.2026 | 9,00 | 9,49 | 9,00 | 9,33 | 2,08% | 22.829,00 |
| 25.03.2026 | 8,48 | 9,50 | 8,38 | 9,14 | 10,39% | 46.115,00 |
| 24.03.2026 | 8,59 | 8,82 | 8,11 | 8,28 | -4,50% | 37.719,00 |
| 23.03.2026 | 8,99 | 9,43 | 8,50 | 8,67 | 2,00% | 78.196,00 |
| 20.03.2026 | 9,00 | 9,07 | 8,40 | 8,50 | -6,39% | 84.803,00 |
| 19.03.2026 | 9,00 | 9,15 | 8,70 | 9,08 | 0,55% | 24.234,00 |
| 18.03.2026 | 9,39 | 9,39 | 8,78 | 9,03 | -3,78% | 58.726,00 |
| 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 |