Echtzeit-Aktienkurs Seres Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Seres Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,80 | 19,40 | 0,00 | 19,00 | 0,88% | - |
| 25.02.2021 | 18,75 | 18,87 | 18,74 | 18,83 | -4,71% | - |
| 24.02.2021 | 20,20 | 21,20 | 0,00 | 19,76 | -6,11% | - |
| 23.02.2021 | 20,26 | 21,83 | 0,00 | 21,05 | -4,56% | - |
| 22.02.2021 | 23,52 | 23,76 | 21,83 | 22,05 | -10,06% | - |
| 19.02.2021 | 25,03 | 25,56 | 24,21 | 24,52 | 4,36% | - |
| 18.02.2021 | 22,80 | 24,34 | 22,66 | 23,49 | -2,59% | - |
| 17.02.2021 | 24,09 | 24,48 | 23,02 | 24,12 | -3,07% | - |
| 16.02.2021 | 26,53 | 26,72 | 24,54 | 24,88 | -3,96% | - |
| 12.02.2021 | 25,96 | 26,74 | 25,46 | 25,91 | -0,29% | - |
| 11.02.2021 | 26,13 | 27,02 | 25,06 | 25,98 | 0,76% | - |
| 10.02.2021 | 26,79 | 27,14 | 25,43 | 25,79 | -9,45% | - |
| 09.02.2021 | 29,43 | 29,92 | 28,30 | 28,48 | -1,95% | - |
| 08.02.2021 | 29,08 | 29,86 | 28,78 | 29,04 | 7,44% | - |
| 05.02.2021 | 27,57 | 27,70 | 26,79 | 27,03 | 3,48% | - |
| 04.02.2021 | 25,88 | 26,88 | 25,73 | 26,12 | 0,97% | - |
| 03.02.2021 | 26,36 | 26,75 | 25,58 | 25,87 | -2,06% | - |
| 02.02.2021 | 26,42 | 26,42 | 26,42 | 26,42 | 6,15% | - |
| 01.02.2021 | 24,83 | 24,95 | 24,83 | 24,89 | 4,10% | - |
| 29.01.2021 | 24,35 | 24,88 | 0,00 | 23,91 | 0,27% | - |
| 28.01.2021 | 24,11 | 24,68 | 23,33 | 23,84 | 4,10% | - |
| 27.01.2021 | 22,96 | 23,89 | 22,63 | 22,90 | -4,54% | - |
| 26.01.2021 | 25,05 | 25,18 | 0,00 | 23,99 | -3,40% | - |
| 25.01.2021 | 24,54 | 24,85 | 23,35 | 24,84 | 3,14% | - |
| 22.01.2021 | 23,66 | 24,25 | 23,44 | 24,08 | -0,78% | - |
| 21.01.2021 | 23,99 | 24,86 | 23,87 | 24,27 | -5,08% | - |
| 20.01.2021 | 26,70 | 26,94 | 25,41 | 25,57 | 2,53% | - |
| 19.01.2021 | 24,70 | 25,31 | 24,24 | 24,94 | 2,09% | - |
| 15.01.2021 | 25,53 | 25,94 | 24,38 | 24,43 | -8,52% | - |
| 14.01.2021 | 27,18 | 27,95 | 26,55 | 26,71 | 3,11% | - |
| 13.01.2021 | 26,55 | 26,94 | 25,78 | 25,90 | -2,15% | - |
| 12.01.2021 | 26,25 | 26,91 | 25,87 | 26,47 | -1,60% | - |
| 11.01.2021 | 27,09 | 27,22 | 26,45 | 26,90 | -2,45% | - |
| 08.01.2021 | 27,30 | 28,19 | 26,06 | 27,58 | -1,97% | - |
| 07.01.2021 | 27,60 | 28,35 | 27,24 | 28,13 | 9,18% | - |
| 06.01.2021 | 25,27 | 26,79 | 0,00 | 25,77 | 5,83% | - |
| 05.01.2021 | 24,83 | 24,86 | 24,14 | 24,35 | -2,23% | - |
| 04.01.2021 | 25,48 | 25,71 | 24,15 | 24,90 | 1,43% | - |
| 31.12.2020 | 24,79 | 24,81 | 23,55 | 24,55 | -6,69% | - |
| 30.12.2020 | 26,09 | 26,42 | 25,57 | 26,31 | 7,63% | - |
| 29.12.2020 | 24,45 | 24,45 | 24,45 | 24,45 | 4,47% | - |
| 28.12.2020 | 24,23 | 24,98 | 23,18 | 23,40 | -13,17% | - |
| 24.12.2020 | 25,23 | 26,95 | 23,67 | 26,95 | 5,11% | - |
| 23.12.2020 | 26,26 | 27,38 | 25,59 | 25,64 | 2,87% | - |
| 22.12.2020 | 24,80 | 25,08 | 24,80 | 24,93 | -0,06% | - |
| 21.12.2020 | 25,57 | 25,81 | 24,89 | 24,94 | 1,16% | - |
| 18.12.2020 | 25,60 | 25,77 | 24,25 | 24,66 | -0,66% | - |
| 17.12.2020 | 24,58 | 25,32 | 24,29 | 24,82 | 2,10% | - |
| 16.12.2020 | 25,31 | 25,82 | 24,25 | 24,31 | -5,88% | - |
| 15.12.2020 | 24,96 | 26,01 | 24,52 | 25,83 | 3,20% | - |
| 14.12.2020 | 24,85 | 27,17 | 24,79 | 25,03 | 2,56% | - |
| 11.12.2020 | 25,52 | 25,52 | 24,16 | 24,41 | 0,33% | - |
| 10.12.2020 | 24,62 | 25,28 | 0,00 | 24,33 | 1,48% | - |
| 09.12.2020 | 25,69 | 25,85 | 23,89 | 23,97 | -7,29% | - |
| 08.12.2020 | 25,03 | 27,28 | 24,87 | 25,86 | 2,56% | - |
| 07.12.2020 | 26,60 | 26,71 | 25,10 | 25,21 | -0,61% | - |
| 04.12.2020 | 25,48 | 25,49 | 25,36 | 25,37 | -0,26% | - |
| 03.12.2020 | 25,43 | 25,43 | 25,43 | 25,43 | -7,11% | - |
| 02.12.2020 | 26,25 | 28,13 | 24,78 | 27,38 | 3,77% | - |
| 01.12.2020 | 28,27 | 28,33 | 26,03 | 26,38 | -5,55% | - |
| 30.11.2020 | 28,77 | 28,82 | 26,87 | 27,93 | -4,64% | - |
| 27.11.2020 | 29,71 | 29,74 | 28,77 | 29,29 | -2,33% | - |
| 25.11.2020 | 29,45 | 30,00 | 28,91 | 29,99 | -2,61% | - |
| 24.11.2020 | 30,32 | 32,27 | 30,07 | 30,80 | -9,92% | - |
| 23.11.2020 | 34,52 | 35,60 | 34,14 | 34,19 | -0,88% | - |
| 20.11.2020 | 32,28 | 35,08 | 32,04 | 34,49 | 9,34% | - |
| 19.11.2020 | 33,20 | 33,32 | 31,53 | 31,55 | -8,60% | - |
| 18.11.2020 | 37,21 | 37,24 | 34,49 | 34,52 | -8,57% | - |
| 17.11.2020 | 36,26 | 38,42 | 36,14 | 37,75 | 9,52% | - |
| 16.11.2020 | 34,38 | 35,25 | 34,32 | 34,47 | -0,22% | - |
| 13.11.2020 | 35,48 | 35,68 | 33,79 | 34,55 | 0,38% | - |
| 12.11.2020 | 35,00 | 35,35 | 33,72 | 34,42 | 0,81% | - |
| 11.11.2020 | 34,68 | 34,69 | 33,49 | 34,14 | 2,88% | - |
| 10.11.2020 | 33,15 | 33,59 | 32,56 | 33,19 | -0,23% | - |
| 09.11.2020 | 33,99 | 34,96 | 33,19 | 33,26 | -3,94% | - |
| 06.11.2020 | 34,06 | 35,27 | 19,20 | 34,63 | -1,68% | - |
| 05.11.2020 | 34,55 | 35,79 | 0,00 | 35,22 | 5,91% | - |
| 04.11.2020 | 32,39 | 33,64 | 32,15 | 33,25 | 9,00% | - |
| 03.11.2020 | 29,52 | 30,98 | 29,11 | 30,51 | 4,38% | - |
| 02.11.2020 | 29,18 | 29,61 | 28,34 | 29,23 | 5,03% | - |
| 30.10.2020 | 28,93 | 28,97 | 27,36 | 27,83 | -7,48% | - |
| 29.10.2020 | 28,57 | 30,14 | 28,44 | 30,08 | 3,12% | - |
| 28.10.2020 | 28,93 | 29,36 | 28,39 | 29,17 | -2,67% | - |
| 27.10.2020 | 29,96 | 29,97 | 29,96 | 29,97 | 0,49% | - |
| 26.10.2020 | 30,24 | 30,71 | 29,29 | 29,82 | 1,05% | - |
| 23.10.2020 | 28,53 | 30,42 | 28,42 | 29,51 | 2,20% | - |
| 22.10.2020 | 28,42 | 28,88 | 27,34 | 28,88 | 1,24% | - |
| 21.10.2020 | 31,10 | 31,14 | 28,11 | 28,52 | -10,60% | - |
| 20.10.2020 | 32,53 | 32,62 | 31,55 | 31,90 | -2,19% | - |
| 19.10.2020 | 34,12 | 34,18 | 32,16 | 32,62 | -4,20% | - |
| 16.10.2020 | 33,33 | 34,27 | 33,12 | 34,05 | 5,03% | - |
| 15.10.2020 | 32,23 | 32,83 | 31,20 | 32,42 | -2,38% | - |
| 14.10.2020 | 33,92 | 34,39 | 32,33 | 33,21 | -3,23% | - |
| 13.10.2020 | 31,37 | 34,62 | 31,36 | 34,32 | 7,28% | - |
| 12.10.2020 | 32,12 | 32,57 | 31,71 | 31,99 | 0,47% | - |
| 09.10.2020 | 31,83 | 32,24 | 31,27 | 31,84 | 0,90% | - |
| 08.10.2020 | 30,90 | 32,44 | 30,66 | 31,55 | 3,43% | - |
| 07.10.2020 | 29,38 | 30,62 | 29,20 | 30,51 | 8,15% | - |
| 06.10.2020 | 29,34 | 29,89 | 27,71 | 28,21 | -4,08% | - |
| 05.10.2020 | 28,20 | 29,69 | 27,97 | 29,41 | 5,91% | - |