13,370$
2,22%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,15 | 13,26 | 10,94 | 13,08 | 15,55% | 421.173,00 |
| 13.10.2025 | 11,14 | 11,35 | 10,71 | 11,32 | 6,99% | 99.961,00 |
| 10.10.2025 | 11,97 | 11,97 | 10,56 | 10,58 | -9,42% | 228.915,00 |
| 09.10.2025 | 12,02 | 12,08 | 11,13 | 11,68 | -2,26% | 229.782,00 |
| 08.10.2025 | 12,28 | 12,68 | 11,86 | 11,95 | -2,53% | 144.385,00 |
| 07.10.2025 | 12,68 | 12,82 | 11,68 | 12,26 | -2,49% | 183.252,00 |
| 06.10.2025 | 12,85 | 12,95 | 11,94 | 12,57 | 0,26% | 195.089,00 |
| 03.10.2025 | 13,37 | 13,73 | 12,52 | 12,54 | -5,79% | 399.174,00 |
| 02.10.2025 | 12,91 | 13,50 | 12,67 | 13,31 | 4,47% | 213.656,00 |
| 01.10.2025 | 12,23 | 12,90 | 12,12 | 12,74 | 2,08% | 248.586,00 |
| 30.09.2025 | 11,87 | 13,09 | 11,87 | 12,48 | 3,40% | 266.597,00 |
| 29.09.2025 | 12,12 | 12,38 | 11,81 | 12,07 | 1,00% | 114.066,00 |
| 26.09.2025 | 11,26 | 12,14 | 11,21 | 11,95 | 7,56% | 142.967,00 |
| 25.09.2025 | 11,31 | 11,49 | 10,90 | 11,11 | -4,88% | 158.476,00 |
| 24.09.2025 | 12,05 | 12,17 | 11,61 | 11,68 | -2,34% | 167.423,00 |
| 23.09.2025 | 12,51 | 12,84 | 11,86 | 11,96 | -4,28% | 155.983,00 |
| 22.09.2025 | 12,30 | 12,71 | 11,93 | 12,50 | -0,04% | 155.438,00 |
| 19.09.2025 | 11,62 | 12,74 | 11,45 | 12,50 | 7,11% | 277.477,00 |
| 18.09.2025 | 12,07 | 12,26 | 11,58 | 11,67 | -0,60% | 270.771,00 |
| 17.09.2025 | 11,36 | 11,87 | 11,14 | 11,74 | 3,35% | 481.114,00 |
| 16.09.2025 | 10,40 | 11,81 | 10,17 | 11,36 | 10,83% | 383.552,00 |
| 15.09.2025 | 10,40 | 10,52 | 10,06 | 10,25 | -1,73% | 59.568,00 |
| 12.09.2025 | 9,77 | 10,60 | 9,66 | 10,43 | 6,10% | 284.727,00 |
| 11.09.2025 | 9,42 | 9,89 | 9,30 | 9,83 | 5,70% | 318.430,00 |
| 10.09.2025 | 9,55 | 9,79 | 9,25 | 9,30 | -3,63% | 281.185,00 |
| 09.09.2025 | 9,50 | 9,68 | 9,29 | 9,65 | 2,17% | 125.705,00 |
| 08.09.2025 | 9,37 | 9,74 | 9,20 | 9,45 | 3,17% | 116.055,00 |
| 05.09.2025 | 10,07 | 10,18 | 9,04 | 9,16 | -8,36% | 229.425,00 |
| 04.09.2025 | 9,80 | 10,00 | 9,33 | 9,99 | 3,31% | 180.246,00 |
| 03.09.2025 | 9,95 | 9,96 | 9,54 | 9,67 | -1,23% | 83.194,00 |
| 02.09.2025 | 10,38 | 10,38 | 9,64 | 9,79 | -7,29% | 191.316,00 |
| 29.08.2025 | 10,58 | 10,88 | 10,44 | 10,56 | -0,47% | 160.563,00 |
| 28.08.2025 | 10,61 | 10,77 | 10,41 | 10,61 | 1,43% | 147.916,00 |
| 27.08.2025 | 10,52 | 10,52 | 10,19 | 10,46 | 1,26% | 70.397,00 |
| 26.08.2025 | 10,51 | 10,60 | 10,30 | 10,33 | -1,81% | 115.580,00 |
| 25.08.2025 | 11,05 | 11,19 | 10,52 | 10,52 | -4,45% | 90.626,00 |
| 22.08.2025 | 10,44 | 11,26 | 10,39 | 11,01 | 5,87% | 178.535,00 |
| 21.08.2025 | 10,53 | 11,02 | 10,20 | 10,40 | -1,23% | 119.997,00 |
| 20.08.2025 | 10,72 | 10,76 | 10,09 | 10,53 | -2,64% | 233.923,00 |
| 19.08.2025 | 11,49 | 11,50 | 10,70 | 10,82 | -6,12% | 260.770,00 |
| 18.08.2025 | 11,73 | 11,73 | 11,36 | 11,52 | -2,58% | 137.775,00 |
| 15.08.2025 | 12,55 | 12,77 | 11,47 | 11,83 | -7,11% | 362.902,00 |
| 14.08.2025 | 13,43 | 13,46 | 12,24 | 12,73 | -5,63% | 389.580,00 |
| 13.08.2025 | 11,39 | 13,54 | 11,35 | 13,49 | 24,10% | 627.992,00 |
| 12.08.2025 | 9,39 | 10,94 | 9,39 | 10,87 | 16,88% | 556.165,00 |
| 11.08.2025 | 9,14 | 9,96 | 9,05 | 9,30 | 1,86% | 341.385,00 |
| 08.08.2025 | 9,29 | 9,48 | 8,74 | 9,13 | 0,38% | 221.048,00 |
| 07.08.2025 | 9,70 | 10,00 | 8,98 | 9,10 | 5,69% | 475.340,00 |
| 06.08.2025 | 8,57 | 8,64 | 8,36 | 8,61 | 0,41% | 257.142,00 |
| 05.08.2025 | 8,74 | 8,78 | 8,45 | 8,57 | -0,12% | 121.779,00 |
| 04.08.2025 | 8,41 | 8,71 | 8,24 | 8,58 | 5,41% | 98.877,00 |
| 01.08.2025 | 8,38 | 8,39 | 8,05 | 8,14 | -5,51% | 247.464,00 |
| 31.07.2025 | 8,66 | 8,97 | 8,56 | 8,62 | 1,00% | 146.618,00 |
| 30.07.2025 | 8,91 | 8,91 | 8,35 | 8,53 | -3,29% | 125.302,00 |
| 29.07.2025 | 9,39 | 9,42 | 8,75 | 8,82 | -5,47% | 161.079,00 |
| 28.07.2025 | 9,43 | 9,51 | 9,18 | 9,33 | 1,08% | 84.830,00 |
| 25.07.2025 | 9,61 | 9,62 | 9,23 | 9,23 | -3,15% | 97.912,00 |
| 24.07.2025 | 9,93 | 9,96 | 9,51 | 9,53 | -4,51% | 124.107,00 |
| 23.07.2025 | 9,42 | 10,05 | 9,42 | 9,98 | 6,17% | 155.464,00 |
| 22.07.2025 | 9,20 | 9,43 | 8,82 | 9,40 | 1,18% | 135.465,00 |
| 21.07.2025 | 9,72 | 9,95 | 9,27 | 9,29 | -3,13% | 96.351,00 |
| 18.07.2025 | 9,79 | 9,84 | 9,52 | 9,59 | 0,79% | 151.956,00 |
| 17.07.2025 | 9,28 | 9,64 | 9,16 | 9,52 | 4,22% | 127.962,00 |
| 16.07.2025 | 8,94 | 9,19 | 8,64 | 9,13 | 2,47% | 128.717,00 |
| 15.07.2025 | 9,41 | 9,44 | 8,84 | 8,91 | -3,15% | 134.080,00 |
| 14.07.2025 | 9,30 | 9,30 | 9,00 | 9,20 | -1,50% | 92.599,00 |
| 11.07.2025 | 9,83 | 9,83 | 9,30 | 9,34 | -4,40% | 125.809,00 |
| 10.07.2025 | 10,09 | 10,10 | 9,65 | 9,77 | -2,40% | 174.016,00 |
| 09.07.2025 | 10,18 | 10,60 | 9,80 | 10,01 | -3,56% | 213.825,00 |
| 08.07.2025 | 10,83 | 11,90 | 10,21 | 10,38 | -3,35% | 315.110,00 |
| 07.07.2025 | 10,78 | 10,92 | 10,30 | 10,74 | -2,36% | 174.581,00 |
| 03.07.2025 | 10,55 | 11,29 | 10,51 | 11,00 | 4,86% | 225.264,00 |
| 02.07.2025 | 9,57 | 10,61 | 9,45 | 10,49 | 10,65% | 221.483,00 |
| 01.07.2025 | 10,15 | 10,20 | 9,30 | 9,48 | -6,97% | 219.718,00 |
| 30.06.2025 | 9,59 | 10,62 | 9,54 | 10,19 | 8,00% | 172.434,00 |
| 27.06.2025 | 9,95 | 10,18 | 9,25 | 9,44 | -2,98% | 185.022,00 |
| 26.06.2025 | 9,59 | 9,89 | 9,45 | 9,73 | 3,24% | 185.143,00 |
| 25.06.2025 | 10,10 | 10,22 | 9,36 | 9,42 | -5,51% | 146.317,00 |
| 24.06.2025 | 8,85 | 10,01 | 8,85 | 9,97 | 14,72% | 207.231,00 |
| 23.06.2025 | 8,63 | 8,80 | 8,08 | 8,69 | 0,81% | 97.908,00 |
| 20.06.2025 | 8,45 | 8,78 | 8,14 | 8,62 | 2,13% | 195.700,00 |
| 18.06.2025 | 8,33 | 8,46 | 8,12 | 8,44 | 1,69% | 112.524,00 |
| 17.06.2025 | 8,46 | 8,61 | 8,24 | 8,30 | -2,70% | 97.468,00 |
| 16.06.2025 | 8,56 | 8,71 | 8,23 | 8,53 | 1,31% | 112.629,00 |
| 13.06.2025 | 8,78 | 8,78 | 8,40 | 8,42 | -6,24% | 149.116,00 |
| 12.06.2025 | 9,68 | 9,68 | 8,87 | 8,98 | -7,71% | 160.817,00 |
| 11.06.2025 | 9,68 | 10,33 | 9,67 | 9,73 | 0,21% | 119.674,00 |
| 10.06.2025 | 10,08 | 10,19 | 9,54 | 9,71 | -3,33% | 81.732,00 |
| 09.06.2025 | 10,40 | 10,75 | 9,78 | 10,05 | -1,33% | 144.898,00 |
| 06.06.2025 | 9,38 | 10,47 | 9,22 | 10,18 | 10,77% | 170.989,00 |
| 05.06.2025 | 9,78 | 9,85 | 9,06 | 9,19 | -5,50% | 627.093,00 |
| 04.06.2025 | 10,30 | 10,30 | 9,62 | 9,73 | -4,42% | 108.762,00 |
| 03.06.2025 | 8,82 | 10,21 | 8,76 | 10,18 | 20,99% | 256.198,00 |
| 02.06.2025 | 8,45 | 8,52 | 8,18 | 8,41 | -0,83% | 65.619,00 |
| 30.05.2025 | 8,58 | 8,61 | 8,34 | 8,48 | -1,40% | 84.799,00 |
| 29.05.2025 | 8,75 | 9,00 | 8,53 | 8,60 | 1,78% | 194.491,00 |
| 28.05.2025 | 8,90 | 8,91 | 8,45 | 8,45 | -4,63% | 131.954,00 |
| 27.05.2025 | 8,71 | 9,10 | 8,70 | 8,86 | 3,87% | 88.916,00 |
| 23.05.2025 | 8,49 | 8,55 | 8,11 | 8,53 | 0,53% | 123.412,00 |
| 22.05.2025 | 8,21 | 8,67 | 8,12 | 8,49 | 2,97% | 100.739,00 |