12,570$
-6,61%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,50 | 13,66 | 12,54 | 12,56 | -6,69% | 278.118,00 |
| 20.02.2025 | 13,92 | 13,92 | 12,85 | 13,46 | -2,89% | 154.526,00 |
| 19.02.2025 | 13,91 | 15,10 | 13,75 | 13,86 | -0,50% | 238.661,00 |
| 18.02.2025 | 13,67 | 14,15 | 13,41 | 13,93 | 1,42% | 270.708,00 |
| 14.02.2025 | 14,36 | 14,71 | 13,50 | 13,74 | -5,41% | 237.302,00 |
| 13.02.2025 | 14,25 | 15,26 | 13,92 | 14,52 | 1,79% | 426.114,00 |
| 12.02.2025 | 14,94 | 14,96 | 13,83 | 14,27 | -2,59% | 369.208,00 |
| 11.02.2025 | 16,32 | 16,68 | 14,60 | 14,65 | -11,24% | 433.362,00 |
| 10.02.2025 | 14,43 | 16,73 | 14,41 | 16,50 | 13,87% | 333.085,00 |
| 07.02.2025 | 12,60 | 14,77 | 11,99 | 14,49 | 13,83% | 764.658,00 |
| 06.02.2025 | 13,21 | 13,50 | 12,53 | 12,73 | -2,97% | 513.426,00 |
| 05.02.2025 | 12,26 | 13,12 | 11,95 | 13,12 | 8,52% | 292.005,00 |
| 04.02.2025 | 11,62 | 12,29 | 11,24 | 12,09 | 6,33% | 257.103,00 |
| 03.02.2025 | 11,92 | 12,25 | 11,27 | 11,37 | -8,82% | 225.681,00 |
| 31.01.2025 | 13,70 | 14,69 | 12,43 | 12,47 | -7,77% | 384.138,00 |
| 30.01.2025 | 13,32 | 13,77 | 12,94 | 13,52 | 2,27% | 279.401,00 |
| 29.01.2025 | 13,47 | 13,81 | 12,82 | 13,22 | -1,71% | 260.656,00 |
| 28.01.2025 | 13,12 | 13,49 | 12,31 | 13,45 | 2,67% | 319.399,00 |
| 27.01.2025 | 12,26 | 13,27 | 12,05 | 13,10 | -6,70% | 185.005,00 |
| 24.01.2025 | 14,25 | 14,97 | 13,84 | 14,04 | 0,04% | 301.518,00 |
| 23.01.2025 | 14,42 | 15,39 | 13,60 | 14,04 | -4,10% | 393.581,00 |
| 22.01.2025 | 14,37 | 16,60 | 13,96 | 14,64 | 6,98% | 872.570,00 |
| 21.01.2025 | 12,78 | 13,74 | 12,13 | 13,68 | 8,57% | 424.493,00 |
| 17.01.2025 | 13,07 | 13,26 | 12,30 | 12,60 | -2,06% | 405.966,00 |
| 16.01.2025 | 13,86 | 14,89 | 12,85 | 12,87 | -3,92% | 549.326,00 |
| 15.01.2025 | 13,10 | 14,50 | 12,67 | 13,39 | 2,10% | 451.731,00 |
| 14.01.2025 | 14,06 | 15,34 | 13,01 | 13,12 | -4,65% | 431.817,00 |
| 13.01.2025 | 14,14 | 14,86 | 13,63 | 13,76 | -9,21% | 161.031,00 |
| 10.01.2025 | 15,74 | 16,17 | 13,72 | 15,15 | -3,26% | 536.264,00 |
| 08.01.2025 | 17,80 | 17,94 | 14,88 | 15,66 | -17,54% | 630.302,00 |
| 07.01.2025 | 19,38 | 21,79 | 18,35 | 18,99 | -5,59% | 1.451.025,00 |
| 06.01.2025 | 22,40 | 27,50 | 19,09 | 20,12 | 3,66% | 1.702.106,00 |
| 03.01.2025 | 8,52 | 19,89 | 8,37 | 19,41 | 144,40% | 4.648.408,00 |
| 02.01.2025 | 7,90 | 8,41 | 7,59 | 7,94 | 1,21% | 283.625,00 |
| 31.12.2024 | 8,23 | 8,41 | 7,82 | 7,85 | -3,21% | 243.672,00 |
| 30.12.2024 | 8,31 | 8,37 | 7,96 | 8,11 | -4,53% | 163.845,00 |
| 27.12.2024 | 8,80 | 8,80 | 7,79 | 8,49 | -2,58% | 220.332,00 |
| 26.12.2024 | 8,31 | 8,98 | 8,17 | 8,72 | 7,13% | 260.413,00 |
| 24.12.2024 | 7,95 | 8,27 | 7,46 | 8,14 | 4,09% | 103.190,00 |
| 23.12.2024 | 7,72 | 8,85 | 7,51 | 7,82 | 1,82% | 187.915,00 |
| 20.12.2024 | 7,32 | 7,80 | 7,32 | 7,68 | 1,25% | 190.595,00 |
| 19.12.2024 | 7,89 | 8,15 | 7,57 | 7,58 | -1,56% | 195.326,00 |
| 18.12.2024 | 8,24 | 8,66 | 7,56 | 7,70 | -5,75% | 332.970,00 |
| 17.12.2024 | 8,28 | 8,75 | 7,95 | 8,17 | 0,00% | 189.290,00 |
| 16.12.2024 | 7,43 | 8,18 | 7,13 | 8,17 | 11,08% | 142.381,00 |
| 13.12.2024 | 6,90 | 7,51 | 6,73 | 7,36 | 7,77% | 342.222,00 |
| 12.12.2024 | 7,90 | 7,90 | 6,75 | 6,83 | -9,54% | 228.938,00 |
| 11.12.2024 | 8,22 | 8,22 | 7,50 | 7,55 | -7,54% | 198.431,00 |
| 10.12.2024 | 9,05 | 9,06 | 8,02 | 8,16 | -8,72% | 358.674,00 |
| 09.12.2024 | 8,72 | 9,32 | 8,44 | 8,94 | 7,65% | 212.630,00 |
| 06.12.2024 | 7,70 | 8,41 | 7,57 | 8,31 | 12,23% | 391.110,00 |
| 05.12.2024 | 7,31 | 7,78 | 7,01 | 7,40 | 2,92% | 393.913,00 |
| 04.12.2024 | 7,26 | 7,49 | 7,07 | 7,19 | 0,00% | 265.676,00 |
| 03.12.2024 | 7,59 | 7,96 | 7,16 | 7,19 | -6,44% | 378.466,00 |
| 02.12.2024 | 7,42 | 8,73 | 7,22 | 7,69 | 4,42% | 321.188,00 |
| 29.11.2024 | 6,83 | 7,55 | 6,77 | 7,36 | 9,85% | 232.686,00 |
| 27.11.2024 | 6,39 | 7,04 | 6,39 | 6,70 | 3,40% | 264.324,00 |
| 26.11.2024 | 6,96 | 6,98 | 6,19 | 6,48 | -8,22% | 435.227,00 |
| 25.11.2024 | 7,52 | 7,73 | 6,71 | 7,06 | -1,94% | 277.019,00 |
| 22.11.2024 | 5,82 | 7,53 | 5,70 | 7,20 | 24,35% | 1.327.442,00 |
| 21.11.2024 | 3,25 | 6,40 | 3,12 | 5,79 | 104,59% | 3.123.304,00 |
| 20.11.2024 | 3,02 | 3,02 | 2,81 | 2,83 | -5,03% | 338.035,00 |
| 19.11.2024 | 2,94 | 3,00 | 2,84 | 2,98 | 1,36% | 253.231,00 |
| 18.11.2024 | 3,04 | 3,18 | 2,92 | 2,94 | -3,61% | 223.261,00 |
| 15.11.2024 | 3,13 | 3,13 | 2,96 | 3,05 | -3,02% | 179.430,00 |
| 14.11.2024 | 3,16 | 3,22 | 3,09 | 3,15 | -1,41% | 178.451,00 |
| 13.11.2024 | 3,43 | 3,43 | 3,18 | 3,19 | -4,78% | 338.507,00 |
| 12.11.2024 | 3,43 | 3,54 | 3,24 | 3,35 | -2,62% | 396.334,00 |
| 11.11.2024 | 3,29 | 3,44 | 3,22 | 3,44 | 10,26% | 137.735,00 |
| 08.11.2024 | 3,21 | 3,22 | 3,05 | 3,12 | -2,80% | 158.609,00 |
| 07.11.2024 | 3,22 | 3,28 | 3,14 | 3,21 | 1,26% | 428.498,00 |
| 06.11.2024 | 3,16 | 3,34 | 3,09 | 3,17 | 1,93% | 647.345,00 |
| 05.11.2024 | 3,12 | 3,14 | 3,05 | 3,11 | 1,30% | 381.683,00 |
| 04.11.2024 | 3,06 | 3,19 | 3,01 | 3,07 | 0,33% | 148.120,00 |
| 01.11.2024 | 3,04 | 3,13 | 3,00 | 3,06 | 0,49% | 182.898,00 |
| 31.10.2024 | 3,12 | 3,14 | 2,98 | 3,05 | -2,56% | 387.397,00 |
| 30.10.2024 | 3,29 | 3,29 | 3,08 | 3,13 | -5,59% | 359.814,00 |
| 29.10.2024 | 3,20 | 3,52 | 3,12 | 3,31 | 2,48% | 403.347,00 |
| 28.10.2024 | 3,00 | 3,31 | 3,00 | 3,23 | 10,43% | 141.524,00 |
| 25.10.2024 | 2,84 | 2,94 | 2,79 | 2,93 | 5,79% | 456.037,00 |
| 24.10.2024 | 2,89 | 2,99 | 2,76 | 2,77 | -2,81% | 357.221,00 |
| 23.10.2024 | 2,94 | 2,94 | 2,77 | 2,85 | -5,48% | 252.999,00 |
| 22.10.2024 | 3,00 | 3,02 | 2,94 | 3,01 | 0,67% | 480.488,00 |
| 21.10.2024 | 2,98 | 3,05 | 2,90 | 2,99 | 0,67% | 105.445,00 |
| 18.10.2024 | 3,14 | 3,19 | 2,95 | 2,97 | -5,11% | 311.763,00 |
| 17.10.2024 | 3,28 | 3,28 | 3,10 | 3,13 | -5,01% | 340.099,00 |
| 16.10.2024 | 3,11 | 3,32 | 3,07 | 3,30 | 6,81% | 572.127,00 |
| 15.10.2024 | 3,28 | 3,30 | 3,07 | 3,09 | -5,66% | 408.488,00 |
| 14.10.2024 | 3,43 | 3,43 | 3,20 | 3,27 | -2,82% | 201.072,00 |
| 11.10.2024 | 3,25 | 3,45 | 3,24 | 3,37 | 3,54% | 361.292,00 |
| 10.10.2024 | 3,61 | 3,61 | 3,19 | 3,25 | -11,56% | 681.924,00 |
| 09.10.2024 | 3,85 | 3,90 | 3,48 | 3,68 | -2,13% | 691.573,00 |
| 08.10.2024 | 3,83 | 4,09 | 3,57 | 3,76 | -1,57% | 1.054.348,00 |
| 07.10.2024 | 2,92 | 3,89 | 2,88 | 3,82 | 42,88% | 638.572,00 |
| 04.10.2024 | 2,73 | 2,75 | 2,58 | 2,67 | 1,14% | 581.580,00 |
| 03.10.2024 | 2,76 | 2,76 | 2,57 | 2,64 | -4,69% | 303.909,00 |
| 02.10.2024 | 2,97 | 2,99 | 2,77 | 2,77 | -6,89% | 443.743,00 |
| 01.10.2024 | 3,13 | 3,13 | 2,92 | 2,98 | -5,56% | 837.332,00 |
| 30.09.2024 | 2,96 | 3,19 | 2,96 | 3,15 | 6,60% | 184.588,00 |
| 27.09.2024 | 2,75 | 3,08 | 2,75 | 2,96 | 10,06% | 704.754,00 |