5,520€
-0,36%
Echtzeit-Aktienkurs Seres Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Seres Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2026 | 5,78 | 6,00 | 5,52 | 5,54 | -8,66% | - |
| 05.06.2026 | 5,90 | 6,07 | 5,90 | 6,07 | -2,18% | - |
| 04.06.2026 | 6,18 | 6,33 | 6,18 | 6,20 | -2,75% | - |
| 02.06.2026 | 6,54 | 6,65 | 6,26 | 6,38 | 1,27% | - |
| 01.06.2026 | 6,29 | 6,47 | 6,22 | 6,30 | -2,48% | - |
| 29.05.2026 | 6,52 | 6,61 | 6,42 | 6,46 | -1,38% | - |
| 28.05.2026 | 6,58 | 6,71 | 6,42 | 6,55 | -2,02% | - |
| 27.05.2026 | 6,68 | 6,68 | 6,67 | 6,68 | 0,83% | - |
| 26.05.2026 | 6,85 | 6,90 | 6,57 | 6,63 | -2,57% | - |
| 22.05.2026 | 6,95 | 7,00 | 6,67 | 6,80 | 2,87% | - |
| 21.05.2026 | 6,67 | 6,69 | 6,59 | 6,61 | 0,99% | - |
| 20.05.2026 | 6,42 | 6,66 | 6,38 | 6,55 | 0,15% | - |
| 19.05.2026 | 6,51 | 6,75 | 6,36 | 6,54 | 1,63% | - |
| 18.05.2026 | 6,60 | 6,65 | 6,37 | 6,43 | -1,23% | 40,00 |
| 15.05.2026 | 6,88 | 6,89 | 6,49 | 6,51 | -4,75% | - |
| 14.05.2026 | 6,64 | 6,84 | 6,50 | 6,84 | 2,24% | - |
| 13.05.2026 | 6,79 | 6,94 | 6,67 | 6,69 | 0,53% | - |
| 12.05.2026 | 6,66 | 6,66 | 6,65 | 6,65 | 1,76% | - |
| 11.05.2026 | 6,68 | 6,68 | 6,53 | 6,54 | -0,68% | - |
| 08.05.2026 | 6,58 | 6,66 | 6,57 | 6,58 | -3,59% | - |
| 07.05.2026 | 6,82 | 6,84 | 6,82 | 6,83 | 6,06% | - |
| 06.05.2026 | 6,41 | 6,45 | 6,34 | 6,44 | -2,50% | - |
| 05.05.2026 | 6,86 | 6,86 | 6,58 | 6,60 | -0,75% | - |
| 04.05.2026 | 6,50 | 6,65 | 6,43 | 6,65 | 6,15% | - |
| 30.04.2026 | 6,01 | 6,31 | 6,00 | 6,27 | 3,21% | - |
| 29.04.2026 | 6,19 | 6,31 | 5,94 | 6,07 | -1,62% | - |
| 28.04.2026 | 6,26 | 6,52 | 6,16 | 6,17 | -3,06% | - |
| 27.04.2026 | 6,90 | 6,95 | 6,37 | 6,37 | -12,51% | - |
| 22.04.2026 | 7,27 | 7,28 | 7,27 | 7,28 | -3,13% | - |
| 20.04.2026 | 7,52 | 7,64 | 7,50 | 7,51 | -1,57% | - |
| 17.04.2026 | 7,52 | 7,63 | 7,38 | 7,63 | 1,60% | - |
| 16.04.2026 | 7,50 | 7,52 | 7,50 | 7,51 | 3,16% | - |
| 14.04.2026 | 7,29 | 7,30 | 7,27 | 7,28 | -1,56% | - |
| 13.04.2026 | 7,39 | 7,40 | 7,38 | 7,40 | -0,54% | - |
| 10.04.2026 | 7,45 | 7,45 | 7,43 | 7,44 | -0,47% | - |
| 09.04.2026 | 7,51 | 7,56 | 7,47 | 7,47 | -3,80% | - |
| 08.04.2026 | 7,75 | 7,78 | 7,73 | 7,77 | 0,98% | - |
| 07.04.2026 | 7,64 | 7,69 | 7,64 | 7,69 | -2,41% | - |
| 02.04.2026 | 7,59 | 8,08 | 7,57 | 7,88 | 2,74% | - |
| 01.04.2026 | 7,69 | 7,72 | 7,62 | 7,67 | -3,28% | - |
| 31.03.2026 | 7,74 | 8,03 | 7,72 | 7,93 | 0,76% | - |
| 30.03.2026 | 7,83 | 7,88 | 7,83 | 7,87 | -2,84% | - |
| 27.03.2026 | 8,22 | 8,23 | 8,10 | 8,10 | 2,92% | - |
| 26.03.2026 | 7,81 | 7,90 | 7,81 | 7,87 | 1,09% | - |
| 25.03.2026 | 7,14 | 8,19 | 7,12 | 7,79 | 5,20% | - |
| 24.03.2026 | 7,41 | 7,44 | 7,39 | 7,40 | -2,31% | - |
| 23.03.2026 | 7,34 | 7,82 | 7,31 | 7,58 | -0,39% | - |
| 20.03.2026 | 7,79 | 7,82 | 7,53 | 7,61 | -4,76% | - |
| 19.03.2026 | 7,98 | 7,99 | 7,97 | 7,99 | -2,74% | - |
| 18.03.2026 | 8,21 | 8,22 | 8,20 | 8,21 | 1,11% | - |
| 17.03.2026 | 7,48 | 8,17 | 7,46 | 8,12 | 5,59% | - |
| 16.03.2026 | 7,59 | 7,79 | 7,55 | 7,69 | 1,99% | - |
| 13.03.2026 | 7,83 | 7,89 | 7,54 | 7,54 | -0,53% | 40,00 |
| 11.03.2026 | 7,72 | 7,91 | 7,50 | 7,58 | -4,35% | - |
| 10.03.2026 | 7,91 | 7,94 | 7,91 | 7,93 | -1,37% | - |
| 09.03.2026 | 7,80 | 8,05 | 7,68 | 8,04 | -2,07% | - |
| 06.03.2026 | 8,21 | 8,22 | 8,19 | 8,21 | 3,21% | - |
| 05.03.2026 | 7,85 | 7,96 | 7,83 | 7,95 | 5,09% | - |
| 04.03.2026 | 7,55 | 7,58 | 7,54 | 7,57 | -0,53% | - |
| 03.03.2026 | 7,62 | 7,62 | 7,60 | 7,61 | 3,47% | - |
| 02.03.2026 | 7,36 | 7,37 | 7,35 | 7,35 | -1,54% | - |
| 27.02.2026 | 7,65 | 7,65 | 7,47 | 7,47 | -0,13% | - |
| 26.02.2026 | 7,51 | 7,76 | 7,33 | 7,48 | 1,42% | - |
| 25.02.2026 | 7,33 | 7,49 | 7,33 | 7,37 | -0,54% | - |
| 24.02.2026 | 7,05 | 7,55 | 6,84 | 7,41 | 2,56% | - |
| 23.02.2026 | 7,29 | 7,31 | 7,21 | 7,23 | -1,03% | - |
| 20.02.2026 | 7,45 | 7,47 | 7,01 | 7,30 | 7,43% | - |
| 19.02.2026 | 6,98 | 7,17 | 6,70 | 6,80 | -3,34% | - |
| 18.02.2026 | 7,00 | 7,83 | 6,93 | 7,03 | 0,93% | - |
| 17.02.2026 | 7,24 | 7,66 | 6,71 | 6,97 | -1,76% | - |
| 16.02.2026 | 7,15 | 7,18 | 7,09 | 7,09 | -5,28% | - |
| 13.02.2026 | 6,92 | 8,35 | 6,92 | 7,49 | 2,67% | - |
| 12.02.2026 | 12,03 | 12,03 | 7,19 | 7,29 | -39,80% | 2.442,00 |
| 11.02.2026 | 12,17 | 12,17 | 12,01 | 12,11 | -1,46% | - |
| 10.02.2026 | 12,28 | 12,45 | 12,17 | 12,29 | 1,32% | - |
| 09.02.2026 | 11,79 | 12,24 | 11,40 | 12,13 | 2,10% | 725,00 |
| 06.02.2026 | 11,35 | 12,02 | 11,34 | 11,88 | 2,77% | - |
| 05.02.2026 | 11,54 | 12,21 | 11,25 | 11,56 | -7,00% | - |
| 04.02.2026 | 13,05 | 13,10 | 12,42 | 12,43 | -3,27% | - |
| 03.02.2026 | 12,83 | 12,85 | 12,83 | 12,85 | 0,71% | - |
| 02.02.2026 | 12,48 | 12,78 | 11,81 | 12,76 | 2,16% | - |
| 30.01.2026 | 12,73 | 13,01 | 12,20 | 12,49 | -1,58% | - |
| 29.01.2026 | 12,63 | 13,06 | 12,50 | 12,69 | -0,08% | - |
| 27.01.2026 | 13,14 | 13,24 | 12,69 | 12,70 | 0,00% | - |
| 26.01.2026 | 12,56 | 12,79 | 12,49 | 12,70 | 1,52% | - |
| 23.01.2026 | 13,12 | 13,29 | 12,40 | 12,51 | -3,25% | - |
| 22.01.2026 | 12,89 | 12,93 | 12,80 | 12,93 | -1,90% | - |
| 21.01.2026 | 12,85 | 13,19 | 12,79 | 13,18 | -0,15% | - |
| 20.01.2026 | 13,69 | 13,70 | 13,05 | 13,20 | -3,15% | - |
| 19.01.2026 | 13,61 | 13,65 | 13,59 | 13,63 | 3,81% | - |
| 16.01.2026 | 13,10 | 13,53 | 13,04 | 13,13 | -1,72% | - |
| 15.01.2026 | 13,69 | 14,03 | 13,27 | 13,36 | -2,34% | - |
| 14.01.2026 | 13,68 | 13,69 | 13,67 | 13,68 | 0,00% | - |
| 12.01.2026 | 13,35 | 13,68 | 12,76 | 13,68 | 0,74% | - |
| 09.01.2026 | 13,26 | 13,58 | 13,26 | 13,58 | 0,37% | - |
| 08.01.2026 | 13,53 | 13,56 | 13,43 | 13,53 | 1,50% | 725,00 |
| 07.01.2026 | 13,30 | 13,33 | 13,18 | 13,33 | -0,37% | - |
| 06.01.2026 | 12,95 | 13,51 | 12,70 | 13,38 | 2,92% | - |
| 05.01.2026 | 12,98 | 13,25 | 12,96 | 13,00 | 1,56% | - |
| 30.12.2025 | 12,66 | 12,80 | 12,66 | 12,80 | 1,11% | - |