Seer, Inc. Class A SEER
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,25+0,05 (+2,27 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,25 | +2,27 % | $2,25 | $2,27 | $2,21 | 200,50K |
| 2026-10-01 | $2,20 | -1,35 % | $2,15 | $2,23 | $2,10 | 311,40K |
| 2026-09-30 | $2,23 | +3,72 % | $2,15 | $2,27 | $2,14 | 752,50K |
| 2026-09-29 | $2,15 | +5,91 % | $2,03 | $2,16 | $2,00 | 581,30K |
| 2026-09-28 | $2,03 | +6,28 % | $1,90 | $2,06 | $1,90 | 699,10K |
| 2026-09-25 | $1,91 | +2,14 % | $1,88 | $1,96 | $1,87 | 243,00K |
| 2026-09-24 | $1,87 | +3,89 % | $1,80 | $1,90 | $1,78 | 767,60K |
| 2026-09-23 | $1,80 | -3,23 % | $1,86 | $1,87 | $1,80 | 157,10K |
| 2026-09-22 | $1,86 | 0,00 % | $1,89 | $1,89 | $1,85 | 69,20K |
| 2026-09-21 | $1,86 | 0,00 % | $1,90 | $1,91 | $1,85 | 86,00K |
| 2026-09-18 | $1,86 | -3,12 % | $1,91 | $1,91 | $1,84 | 563,40K |
| 2026-09-17 | $1,92 | +1,05 % | $1,91 | $1,94 | $1,89 | 212,30K |
| 2026-09-16 | $1,90 | 0,00 % | $1,90 | $1,94 | $1,89 | 147,20K |
| 2026-09-15 | $1,90 | -0,52 % | $1,90 | $1,92 | $1,89 | 181,50K |
| 2026-09-14 | $1,91 | -2,05 % | $1,94 | $1,95 | $1,90 | 161,30K |
| 2026-09-11 | $1,95 | +1,04 % | $1,94 | $1,96 | $1,94 | 84,20K |
| 2026-09-10 | $1,93 | -0,52 % | $1,94 | $1,97 | $1,93 | 152,50K |
| 2026-09-09 | $1,94 | -0,51 % | $1,94 | $1,96 | $1,93 | 147,50K |
| 2026-09-08 | $1,95 | 0,00 % | $1,94 | $1,98 | $1,93 | 193,70K |
| 2026-09-04 | $1,95 | +0,52 % | $1,93 | $1,96 | $1,93 | 68,80K |
| 2026-09-03 | $1,94 | -2,02 % | $1,96 | $1,97 | $1,93 | 67,70K |
| 2026-09-02 | $1,98 | +2,06 % | $1,94 | $2,01 | $1,94 | 121,20K |
| 2026-09-01 | $1,94 | -1,02 % | $1,96 | $1,98 | $1,93 | 411,00K |
| 2026-08-31 | $1,96 | -1,01 % | $1,98 | $2,00 | $1,95 | 145,10K |
| 2026-08-28 | $1,98 | -1,49 % | $2,01 | $2,02 | $1,98 | 155,40K |
| 2026-08-27 | $2,01 | -0,50 % | $2,00 | $2,04 | $2,00 | 102,80K |
| 2026-08-26 | $2,02 | -0,98 % | $2,03 | $2,04 | $2,01 | 124,50K |
| 2026-08-25 | $2,04 | 0,00 % | $2,05 | $2,08 | $2,03 | 100,60K |
| 2026-08-24 | $2,04 | +0,49 % | $2,05 | $2,07 | $2,02 | 207,10K |
| 2026-08-21 | $2,03 | +0,50 % | $2,01 | $2,05 | $2,01 | 117,10K |
| 2026-08-20 | $2,02 | -1,46 % | $2,04 | $2,07 | $2,01 | 176,50K |
| 2026-08-19 | $2,05 | +1,49 % | $2,00 | $2,08 | $2,00 | 182,50K |
| 2026-08-18 | $2,02 | -0,49 % | $2,02 | $2,04 | $2,01 | 258,30K |
| 2026-08-17 | $2,03 | -2,40 % | $2,06 | $2,06 | $2,02 | 308,00K |
| 2026-08-14 | $2,08 | -0,95 % | $2,10 | $2,13 | $2,08 | 126,40K |
| 2026-08-13 | $2,10 | -1,87 % | $2,14 | $2,22 | $2,07 | 529,70K |
| 2026-08-12 | $2,14 | -0,93 % | $2,02 | $2,16 | $2,02 | 515,10K |
| 2026-08-11 | $2,16 | 0,00 % | $2,15 | $2,19 | $2,15 | 203,10K |
| 2026-08-10 | $2,16 | -0,46 % | $2,16 | $2,19 | $2,14 | 150,90K |
| 2026-08-07 | $2,17 | -0,91 % | $2,19 | $2,21 | $2,15 | 267,90K |
| 2026-08-06 | $2,19 | 0,00 % | $2,18 | $2,21 | $2,16 | 381,20K |
| 2026-08-05 | $2,19 | -0,90 % | $2,21 | $2,22 | $2,18 | 155,60K |
| 2026-08-04 | $2,21 | -1,34 % | $2,20 | $2,23 | $2,20 | 288,20K |
| 2026-08-03 | $2,24 | +0,90 % | $2,21 | $2,24 | $2,19 | 534,60K |
| 2026-07-31 | $2,22 | +7,77 % | $2,21 | $2,25 | $2,16 | 2,90M |
| 2026-07-30 | $2,06 | -0,96 % | $2,07 | $2,13 | $2,05 | 996,10K |
| 2026-07-29 | $2,08 | -2,80 % | $1,99 | $2,14 | $1,98 | 1,83M |
| 2026-07-28 | $2,14 | +8,63 % | $1,94 | $2,19 | $1,88 | 5,69M |
| 2026-07-27 | $1,97 | 0,00 % | $1,98 | $1,99 | $1,82 | 2,50M |
| 2026-07-24 | $1,97 | -3,90 % | $2,06 | $2,06 | $1,96 | 521,90K |
| 2026-07-23 | $2,05 | -0,97 % | $2,07 | $2,07 | $2,01 | 435,00K |
| 2026-07-22 | $2,07 | -1,43 % | $2,09 | $2,10 | $2,05 | 201,20K |
| 2026-07-21 | $2,10 | +2,94 % | $2,04 | $2,10 | $2,03 | 354,60K |
| 2026-07-20 | $2,04 | -5,99 % | $2,13 | $2,14 | $2,03 | 1,11M |
| 2026-07-17 | $2,17 | +0,46 % | $2,15 | $2,17 | $2,15 | 121,40K |
| 2026-07-16 | $2,16 | 0,00 % | $2,15 | $2,17 | $2,15 | 202,20K |
| 2026-07-15 | $2,16 | 0,00 % | $2,16 | $2,18 | $2,15 | 310,40K |
| 2026-07-14 | $2,16 | -0,46 % | $2,17 | $2,17 | $2,15 | 142,50K |
| 2026-07-13 | $2,17 | 0,00 % | $2,16 | $2,19 | $2,14 | 365,10K |
| 2026-07-10 | $2,17 | -1,36 % | $2,16 | $2,20 | $2,16 | 301,30K |
| 2026-07-09 | $2,20 | +0,92 % | $2,18 | $2,23 | $2,18 | 419,30K |
| 2026-07-08 | $2,18 | -1,80 % | $2,22 | $2,22 | $2,14 | 1,33M |
| 2026-07-07 | $2,22 | +1,37 % | $2,19 | $2,22 | $2,13 | 1,52M |
| 2026-07-06 | $2,19 | +35,19 % | $2,24 | $2,34 | $2,15 | 29,24M |
| 2026-07-02 | $1,62 | -0,61 % | $1,61 | $1,65 | $1,55 | 6,77M |
| 2026-07-01 | $1,63 | -1,81 % | $1,70 | $1,72 | $1,63 | 522,30K |
| 2026-06-30 | $1,66 | 0,00 % | $1,67 | $1,70 | $1,66 | 169,10K |
| 2026-06-29 | $1,66 | 0,00 % | $1,68 | $1,70 | $1,66 | 218,20K |
| 2026-06-26 | $1,66 | -4,05 % | $1,72 | $1,76 | $1,66 | 438,90K |
| 2026-06-25 | $1,73 | +2,37 % | $1,71 | $1,74 | $1,70 | 90,10K |
| 2026-06-24 | $1,69 | -2,31 % | $1,72 | $1,76 | $1,69 | 118,10K |
| 2026-06-23 | $1,73 | -1,70 % | $1,76 | $1,78 | $1,72 | 115,30K |
| 2026-06-22 | $1,76 | +1,15 % | $1,73 | $1,77 | $1,72 | 163,80K |
| 2026-06-18 | $1,74 | +1,16 % | $1,72 | $1,74 | $1,71 | 102,10K |
| 2026-06-17 | $1,72 | +0,58 % | $1,71 | $1,74 | $1,71 | 65,90K |
| 2026-06-16 | $1,71 | 0,00 % | $1,70 | $1,74 | $1,70 | 141,50K |
| 2026-06-15 | $1,71 | -0,58 % | $1,75 | $1,77 | $1,71 | 106,70K |
| 2026-06-12 | $1,72 | +1,18 % | $1,70 | $1,73 | $1,69 | 96,30K |
| 2026-06-11 | $1,70 | +0,59 % | $1,72 | $1,72 | $1,68 | 155,50K |
| 2026-06-10 | $1,69 | 0,00 % | $1,67 | $1,74 | $1,67 | 78,70K |
| 2026-06-09 | $1,69 | -5,59 % | $1,79 | $1,79 | $1,69 | 436,70K |
| 2026-06-08 | $1,79 | 0,00 % | $1,79 | $1,81 | $1,78 | 171,00K |
| 2026-06-05 | $1,79 | -3,24 % | $1,85 | $1,85 | $1,78 | 76,30K |
| 2026-06-04 | $1,85 | -0,54 % | $1,86 | $1,87 | $1,84 | 45,10K |
| 2026-06-03 | $1,86 | -0,53 % | $1,88 | $1,88 | $1,86 | 56,60K |
| 2026-06-02 | $1,87 | -0,53 % | $1,87 | $1,89 | $1,86 | 79,30K |
| 2026-06-01 | $1,88 | +0,53 % | $1,85 | $1,89 | $1,83 | 115,70K |
| 2026-05-29 | $1,87 | -3,11 % | $1,91 | $1,92 | $1,86 | 215,30K |
| 2026-05-28 | $1,93 | +2,12 % | $1,88 | $1,93 | $1,87 | 113,00K |
| 2026-05-27 | $1,89 | +1,07 % | $1,88 | $1,91 | $1,87 | 135,00K |