Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.049,87 +139,66 (+0,29%)
SES AI Corporation (SES)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
08. Sept. 2023 - 08. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Sept. 2024 | 1,0100 | 1,0300 | 0,9860 | 0,9900 | 0,9900 | 238.900 |
| 05. Sept. 2024 | 1,0200 | 1,0600 | 0,9950 | 1,0300 | 1,0300 | 269.700 |
| 04. Sept. 2024 | 1,0300 | 1,0400 | 0,9830 | 1,0100 | 1,0100 | 230.200 |
| 03. Sept. 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0300 | 1,0300 | 410.400 |
| 30. Aug. 2024 | 1,0700 | 1,0800 | 1,0500 | 1,0700 | 1,0700 | 358.300 |
| 29. Aug. 2024 | 1,0300 | 1,0700 | 1,0200 | 1,0600 | 1,0600 | 331.200 |
| 28. Aug. 2024 | 1,0500 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 249.900 |
| 27. Aug. 2024 | 1,0600 | 1,0700 | 1,0300 | 1,0600 | 1,0600 | 294.400 |
| 26. Aug. 2024 | 1,0600 | 1,1000 | 1,0500 | 1,0700 | 1,0700 | 261.300 |
| 23. Aug. 2024 | 1,0600 | 1,0800 | 1,0200 | 1,0700 | 1,0700 | 446.600 |
| 22. Aug. 2024 | 1,0600 | 1,0600 | 1,0100 | 1,0100 | 1,0100 | 199.300 |
| 21. Aug. 2024 | 1,0300 | 1,0800 | 1,0150 | 1,0700 | 1,0700 | 184.900 |
| 20. Aug. 2024 | 1,0000 | 1,0500 | 0,9870 | 1,0000 | 1,0000 | 203.400 |
| 19. Aug. 2024 | 1,0300 | 1,0300 | 0,9800 | 0,9970 | 0,9970 | 310.200 |
| 16. Aug. 2024 | 1,0000 | 1,0450 | 0,9800 | 1,0200 | 1,0200 | 333.100 |
| 15. Aug. 2024 | 0,9500 | 1,0300 | 0,9450 | 1,0200 | 1,0200 | 318.100 |
| 14. Aug. 2024 | 0,9900 | 1,0100 | 0,9010 | 0,9020 | 0,9020 | 468.800 |
| 13. Aug. 2024 | 0,8870 | 0,9950 | 0,8870 | 0,9900 | 0,9900 | 424.000 |
| 12. Aug. 2024 | 0,8110 | 0,8970 | 0,8110 | 0,8700 | 0,8700 | 518.300 |
| 09. Aug. 2024 | 0,9400 | 0,9460 | 0,8300 | 0,8300 | 0,8300 | 437.800 |
| 08. Aug. 2024 | 0,9400 | 0,9680 | 0,8760 | 0,9190 | 0,9190 | 531.500 |
| 07. Aug. 2024 | 0,9850 | 0,9900 | 0,9340 | 0,9340 | 0,9340 | 330.300 |
| 06. Aug. 2024 | 1,0100 | 1,0230 | 0,8500 | 0,9370 | 0,9370 | 860.300 |
| 05. Aug. 2024 | 0,9710 | 1,0100 | 0,9600 | 0,9930 | 0,9930 | 533.000 |
| 02. Aug. 2024 | 1,0500 | 1,0800 | 0,9930 | 1,0600 | 1,0600 | 570.800 |
| 01. Aug. 2024 | 1,2200 | 1,2300 | 1,1000 | 1,1100 | 1,1100 | 616.700 |
| 31. Juli 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 344.000 |
| 30. Juli 2024 | 1,2700 | 1,2800 | 1,1700 | 1,1800 | 1,1800 | 471.000 |
| 29. Juli 2024 | 1,2500 | 1,3500 | 1,1900 | 1,3000 | 1,3000 | 861.300 |
| 26. Juli 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 182.700 |
| 25. Juli 2024 | 1,2100 | 1,2600 | 1,1900 | 1,2100 | 1,2100 | 369.000 |
| 24. Juli 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 302.900 |
| 23. Juli 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2500 | 1,2500 | 274.500 |
| 22. Juli 2024 | 1,2400 | 1,2700 | 1,2000 | 1,2300 | 1,2300 | 359.500 |
| 19. Juli 2024 | 1,3500 | 1,3500 | 1,2100 | 1,2400 | 1,2400 | 593.800 |
| 18. Juli 2024 | 1,3300 | 1,4200 | 1,3100 | 1,3400 | 1,3400 | 832.400 |
| 17. Juli 2024 | 1,3000 | 1,3500 | 1,2400 | 1,3300 | 1,3300 | 619.100 |
| 16. Juli 2024 | 1,3100 | 1,3700 | 1,2900 | 1,3500 | 1,3500 | 1.083.400 |
| 15. Juli 2024 | 1,3200 | 1,3250 | 1,2500 | 1,3000 | 1,3000 | 578.800 |
| 12. Juli 2024 | 1,3200 | 1,3600 | 1,2500 | 1,3000 | 1,3000 | 790.800 |
| 11. Juli 2024 | 1,1900 | 1,3600 | 1,1900 | 1,3500 | 1,3500 | 991.900 |
| 10. Juli 2024 | 1,1100 | 1,1700 | 1,0900 | 1,1700 | 1,1700 | 316.700 |
| 09. Juli 2024 | 1,1400 | 1,1500 | 1,0900 | 1,1000 | 1,1000 | 364.900 |
| 08. Juli 2024 | 1,1100 | 1,1800 | 1,1100 | 1,1300 | 1,1300 | 332.000 |
| 05. Juli 2024 | 1,1000 | 1,1100 | 1,0900 | 1,1100 | 1,1100 | 310.000 |
| 03. Juli 2024 | 1,1200 | 1,1200 | 1,0700 | 1,0900 | 1,0900 | 316.800 |
| 02. Juli 2024 | 1,1500 | 1,1700 | 1,1000 | 1,1000 | 1,1000 | 489.000 |
| 01. Juli 2024 | 1,2400 | 1,2550 | 1,1300 | 1,1300 | 1,1300 | 1.012.600 |
| 28. Juni 2024 | 1,2700 | 1,3250 | 1,2100 | 1,2500 | 1,2500 | 1.878.300 |
| 27. Juni 2024 | 1,3200 | 1,3500 | 1,2200 | 1,2700 | 1,2700 | 2.024.900 |
| 26. Juni 2024 | 1,3400 | 1,3800 | 1,2500 | 1,2800 | 1,2800 | 859.800 |
| 25. Juni 2024 | 1,2900 | 1,3550 | 1,2800 | 1,3100 | 1,3100 | 1.136.300 |
| 24. Juni 2024 | 1,2600 | 1,3700 | 1,2300 | 1,3200 | 1,3200 | 1.447.800 |
| 21. Juni 2024 | 1,1900 | 1,3100 | 1,1740 | 1,2300 | 1,2300 | 2.080.100 |
| 20. Juni 2024 | 1,2300 | 1,2600 | 1,1500 | 1,1500 | 1,1500 | 1.121.800 |
| 18. Juni 2024 | 1,2400 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 970.900 |
| 17. Juni 2024 | 1,2000 | 1,2900 | 1,2000 | 1,2600 | 1,2600 | 380.800 |
| 14. Juni 2024 | 1,2500 | 1,2810 | 1,1750 | 1,2000 | 1,2000 | 783.900 |
| 13. Juni 2024 | 1,3600 | 1,3900 | 1,2500 | 1,2700 | 1,2700 | 734.100 |
| 12. Juni 2024 | 1,3300 | 1,3800 | 1,3200 | 1,3400 | 1,3400 | 584.600 |
| 11. Juni 2024 | 1,2500 | 1,3000 | 1,2350 | 1,3000 | 1,3000 | 251.500 |
| 10. Juni 2024 | 1,2500 | 1,3100 | 1,2250 | 1,2500 | 1,2500 | 646.600 |
| 07. Juni 2024 | 1,2400 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 302.400 |
| 06. Juni 2024 | 1,2500 | 1,2800 | 1,2400 | 1,2500 | 1,2500 | 285.700 |
| 05. Juni 2024 | 1,2500 | 1,3000 | 1,2300 | 1,2800 | 1,2800 | 462.800 |
| 04. Juni 2024 | 1,2800 | 1,2980 | 1,2000 | 1,2500 | 1,2500 | 581.900 |
| 03. Juni 2024 | 1,2700 | 1,3200 | 1,2200 | 1,3100 | 1,3100 | 966.300 |
| 31. Mai 2024 | 1,2900 | 1,3100 | 1,2300 | 1,2500 | 1,2500 | 2.242.500 |
| 30. Mai 2024 | 1,3200 | 1,3600 | 1,2800 | 1,3000 | 1,3000 | 328.100 |
| 29. Mai 2024 | 1,2600 | 1,3300 | 1,2400 | 1,3000 | 1,3000 | 670.900 |
| 28. Mai 2024 | 1,2600 | 1,3100 | 1,2450 | 1,2900 | 1,2900 | 280.000 |
| 24. Mai 2024 | 1,2100 | 1,2950 | 1,2100 | 1,2500 | 1,2500 | 658.000 |
| 23. Mai 2024 | 1,2500 | 1,3000 | 1,2100 | 1,2200 | 1,2200 | 473.100 |
| 22. Mai 2024 | 1,2900 | 1,3300 | 1,2300 | 1,2500 | 1,2500 | 437.900 |
| 21. Mai 2024 | 1,2800 | 1,3100 | 1,2710 | 1,2800 | 1,2800 | 200.700 |
| 20. Mai 2024 | 1,2600 | 1,3300 | 1,2550 | 1,3200 | 1,3200 | 414.500 |
| 17. Mai 2024 | 1,3000 | 1,3200 | 1,2200 | 1,2600 | 1,2600 | 504.300 |
| 16. Mai 2024 | 1,3500 | 1,3700 | 1,2200 | 1,2700 | 1,2700 | 934.100 |
| 15. Mai 2024 | 1,4000 | 1,4300 | 1,2800 | 1,3000 | 1,3000 | 622.800 |
| 14. Mai 2024 | 1,3900 | 1,4800 | 1,3800 | 1,3900 | 1,3900 | 491.700 |
| 13. Mai 2024 | 1,4500 | 1,4650 | 1,3600 | 1,3600 | 1,3600 | 464.000 |
| 10. Mai 2024 | 1,5000 | 1,5100 | 1,4100 | 1,4500 | 1,4500 | 328.100 |
| 09. Mai 2024 | 1,4200 | 1,5600 | 1,4100 | 1,5100 | 1,5100 | 423.100 |
| 08. Mai 2024 | 1,4000 | 1,4800 | 1,3350 | 1,4200 | 1,4200 | 409.500 |
| 07. Mai 2024 | 1,4800 | 1,5000 | 1,3900 | 1,3900 | 1,3900 | 512.700 |
| 06. Mai 2024 | 1,4200 | 1,5900 | 1,4200 | 1,4900 | 1,4900 | 442.200 |
| 03. Mai 2024 | 1,5500 | 1,5500 | 1,3300 | 1,4000 | 1,4000 | 595.200 |
| 02. Mai 2024 | 1,5500 | 1,5900 | 1,4700 | 1,4800 | 1,4800 | 309.800 |
| 01. Mai 2024 | 1,5700 | 1,6000 | 1,4100 | 1,4800 | 1,4800 | 632.000 |
| 30. Apr. 2024 | 1,4000 | 1,7100 | 1,3800 | 1,5800 | 1,5800 | 1.558.800 |
| 29. Apr. 2024 | 1,4100 | 1,4100 | 1,3300 | 1,3500 | 1,3500 | 493.900 |
| 26. Apr. 2024 | 1,3000 | 1,4000 | 1,2900 | 1,3600 | 1,3600 | 508.200 |
| 25. Apr. 2024 | 1,2600 | 1,3000 | 1,2100 | 1,2800 | 1,2800 | 520.300 |
| 24. Apr. 2024 | 1,3700 | 1,3750 | 1,2300 | 1,2600 | 1,2600 | 830.800 |
| 23. Apr. 2024 | 1,2000 | 1,4200 | 1,1900 | 1,2900 | 1,2900 | 1.061.100 |
| 22. Apr. 2024 | 1,3000 | 1,3000 | 1,1450 | 1,1500 | 1,1500 | 948.600 |
| 19. Apr. 2024 | 1,3800 | 1,3900 | 1,2600 | 1,2700 | 1,2700 | 556.400 |
| 18. Apr. 2024 | 1,5100 | 1,5100 | 1,3200 | 1,3400 | 1,3400 | 510.300 |
| 17. Apr. 2024 | 1,5200 | 1,5500 | 1,4600 | 1,4700 | 1,4700 | 390.700 |
| 16. Apr. 2024 | 1,7000 | 1,7350 | 1,5250 | 1,5400 | 1,5400 | 860.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
