Deutsche Märkte schließen in 8 Stunden 25 Minuten

SES AI Corporation (SES)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,2900+0,1400 (+12,17%)
Börsenschluss: 04:00PM EDT
1,2800 -0,01 (-0,78%)
Nachbörse: 07:50PM EDT
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20241,20001,42001,19001,29001,29001.052.700
22. Apr. 20241,30001,30001,14501,15001,1500948.600
19. Apr. 20241,38001,39001,26001,27001,2700556.400
18. Apr. 20241,51001,51001,32001,34001,3400510.300
17. Apr. 20241,52001,55001,46001,47001,4700390.700
16. Apr. 20241,70001,73501,52501,54001,5400860.900
15. Apr. 20241,73001,87001,66001,72001,72002.868.800
12. Apr. 20241,40001,49001,35001,49001,4900679.600
11. Apr. 20241,48001,48001,39001,40001,4000471.600
10. Apr. 20241,58001,58001,41001,44001,4400477.300
09. Apr. 20241,49001,60001,49001,53001,5300267.500
08. Apr. 20241,50001,57501,48001,50001,5000246.200
05. Apr. 20241,55001,55001,46001,50001,5000294.100
04. Apr. 20241,64001,68001,53001,55001,5500393.700
03. Apr. 20241,57001,64001,54001,63001,6300357.900
02. Apr. 20241,61001,63001,56001,58001,5800404.700
01. Apr. 20241,69001,69001,57001,61001,6100288.000
28. März 20241,64001,71001,61001,68001,6800681.200
27. März 20241,60001,66001,56001,66001,6600928.100
26. März 20241,60001,69501,56001,57001,5700542.700
25. März 20241,56001,63001,55001,57001,5700282.100
22. März 20241,63001,65001,56001,57001,5700343.300
21. März 20241,60001,65001,52001,64001,6400681.800
20. März 20241,46001,65001,45001,61001,6100479.500
19. März 20241,44001,54001,41701,47001,4700304.300
18. März 20241,55001,55501,44001,44001,4400323.900
15. März 20241,48001,57001,47001,52001,5200861.900
14. März 20241,56001,56001,42001,48001,4800522.300
13. März 20241,62001,63001,52001,54001,5400363.500
12. März 20241,54001,62001,54001,61001,6100235.900
11. März 20241,60001,60001,49001,55001,5500336.100
08. März 20241,67001,76001,64001,66001,6600524.800
07. März 20241,60001,64001,54001,64001,6400397.800
06. März 20241,60001,65001,57501,59001,5900256.700
05. März 20241,73001,75001,53001,59001,5900348.300
04. März 20241,71001,78001,64501,71001,7100807.800
01. März 20241,79001,79001,63501,68001,6800640.800
29. Feb. 20241,74001,85001,74001,77001,7700793.900
28. Feb. 20241,67001,86001,63001,74001,74001.199.100
27. Feb. 20241,47001,79001,46001,70001,70001.134.100
26. Feb. 20241,42001,49001,37001,49001,4900489.900
23. Feb. 20241,35001,41001,33001,38001,3800285.700
22. Feb. 20241,39001,44001,33001,35001,3500593.600
21. Feb. 20241,44001,44001,35501,39001,3900372.100
20. Feb. 20241,48001,49001,39001,40001,4000478.400
16. Feb. 20241,48001,48001,41001,44001,4400379.200
15. Feb. 20241,44001,49001,41001,46001,4600539.200
14. Feb. 20241,34001,42001,34001,41001,4100383.800
13. Feb. 20241,37001,38001,30001,32001,3200769.400
12. Feb. 20241,39001,45101,39001,41001,4100731.500
09. Feb. 20241,25001,39001,25001,36001,3600542.000
08. Feb. 20241,23001,28001,21001,26001,2600292.200
07. Feb. 20241,30001,32001,22001,22001,2200378.900
06. Feb. 20241,18001,31001,16001,29001,2900531.000
05. Feb. 20241,31001,31001,18001,18001,1800755.000
02. Feb. 20241,40001,40001,27001,30001,3000555.000
01. Feb. 20241,34001,45001,34001,36001,3600701.000
31. Jan. 20241,36001,45901,31001,31001,3100596.400
30. Jan. 20241,38001,44001,30001,36001,3600721.000
29. Jan. 20241,23001,38001,20001,36001,3600670.600
26. Jan. 20241,23001,26001,21001,23001,2300321.400
25. Jan. 20241,27001,28901,20001,21001,2100566.500
24. Jan. 20241,42001,42001,25001,27001,2700669.500
23. Jan. 20241,46001,48001,38501,39001,3900480.500
22. Jan. 20241,49001,56001,38001,42001,4200437.100
19. Jan. 20241,50001,51001,41001,47001,4700627.500
18. Jan. 20241,55001,55001,43001,49001,4900664.500
17. Jan. 20241,38001,52001,37001,52001,5200528.000
16. Jan. 20241,53001,54001,35001,38001,3800717.000
12. Jan. 20241,62001,65001,49001,50001,5000512.700
11. Jan. 20241,65001,65001,56101,60001,6000543.000
10. Jan. 20241,68001,70501,62001,64001,6400531.800
09. Jan. 20241,74001,75001,68001,69001,6900357.600
08. Jan. 20241,63001,79001,58001,78001,7800791.100
05. Jan. 20241,66001,69901,59001,60001,6000455.200
04. Jan. 20241,80001,80001,62001,64001,6400817.200
03. Jan. 20241,79001,83001,75001,80001,8000901.600
02. Jan. 20241,84001,92001,78501,82001,8200929.100
29. Dez. 20231,85001,85501,77001,83001,83001.050.700
28. Dez. 20231,80001,86001,78001,84001,84001.117.100
27. Dez. 20231,85001,85001,77501,81001,8100695.000
26. Dez. 20231,90002,02001,81001,84001,8400887.200
22. Dez. 20232,05002,12001,83001,85001,8500978.300
21. Dez. 20232,15002,23001,98002,00002,0000986.800
20. Dez. 20232,14002,28002,11002,13002,1300515.200
19. Dez. 20232,11002,20002,08002,12002,1200401.900
18. Dez. 20232,21002,23002,02002,03002,0300582.700
15. Dez. 20232,24002,27002,11002,14002,1400915.500
14. Dez. 20232,31002,44002,15002,17002,17001.003.400
13. Dez. 20232,05002,25001,99002,24002,2400500.700
12. Dez. 20232,16002,16002,00002,01002,0100358.100
11. Dez. 20232,14002,17502,04002,17002,1700760.800
08. Dez. 20232,13002,17002,08002,13002,1300399.700
07. Dez. 20232,29002,33002,03002,12002,1200664.000
06. Dez. 20232,33002,43002,26002,28002,2800445.700
05. Dez. 20232,32002,36002,22502,32002,3200374.000
04. Dez. 20232,23002,35002,20502,32002,3200411.600
01. Dez. 20232,15002,25002,05002,24002,2400392.800
30. Nov. 20232,14002,23002,08002,13002,1300613.100
29. Nov. 20232,04002,14501,99002,12002,1200436.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...