8,020$
-0,93%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 8,08 | 8,28 | 7,74 | 7,93 | -2,04% | 227.165,00 |
| 11.02.2026 | 8,23 | 8,31 | 7,69 | 8,10 | -0,80% | 134.460,00 |
| 10.02.2026 | 8,43 | 8,67 | 8,14 | 8,16 | -3,32% | 203.728,00 |
| 09.02.2026 | 7,64 | 8,67 | 7,37 | 8,44 | 9,04% | 264.048,00 |
| 06.02.2026 | 7,70 | 7,95 | 7,25 | 7,74 | -0,13% | 279.953,00 |
| 05.02.2026 | 8,78 | 8,80 | 6,42 | 7,75 | -27,77% | 1.842.959,00 |
| 04.02.2026 | 10,41 | 11,04 | 10,25 | 10,73 | 3,57% | 174.989,00 |
| 03.02.2026 | 11,14 | 11,14 | 10,12 | 10,36 | -5,04% | 162.566,00 |
| 02.02.2026 | 11,20 | 11,62 | 10,86 | 10,91 | -3,79% | 59.394,00 |
| 30.01.2026 | 11,72 | 11,75 | 10,99 | 11,34 | -3,57% | 73.055,00 |
| 29.01.2026 | 12,36 | 12,36 | 11,46 | 11,76 | -5,01% | 68.531,00 |
| 28.01.2026 | 12,16 | 12,60 | 12,11 | 12,38 | 3,00% | 112.955,00 |
| 27.01.2026 | 11,83 | 12,11 | 11,50 | 12,02 | 2,21% | 62.034,00 |
| 26.01.2026 | 11,40 | 11,80 | 11,30 | 11,76 | 3,25% | 33.715,00 |
| 23.01.2026 | 11,50 | 11,62 | 11,33 | 11,39 | -0,96% | 56.594,00 |
| 22.01.2026 | 11,40 | 11,88 | 11,30 | 11,50 | 1,72% | 53.563,00 |
| 21.01.2026 | 11,19 | 11,38 | 10,81 | 11,31 | 2,96% | 52.937,00 |
| 20.01.2026 | 11,39 | 11,55 | 10,94 | 10,98 | -6,71% | 113.544,00 |
| 16.01.2026 | 12,11 | 12,24 | 11,77 | 11,77 | -2,65% | 62.384,00 |
| 15.01.2026 | 12,33 | 12,51 | 12,06 | 12,09 | -1,87% | 104.640,00 |
| 14.01.2026 | 11,90 | 12,44 | 11,90 | 12,32 | 2,50% | 64.133,00 |
| 13.01.2026 | 12,36 | 12,50 | 11,93 | 12,02 | -2,40% | 66.090,00 |
| 12.01.2026 | 12,21 | 12,60 | 12,21 | 12,32 | -0,28% | 29.268,00 |
| 09.01.2026 | 12,60 | 12,91 | 12,34 | 12,35 | -2,18% | 89.861,00 |
| 08.01.2026 | 12,21 | 12,68 | 12,01 | 12,63 | 2,64% | 96.053,00 |
| 07.01.2026 | 11,90 | 12,53 | 11,90 | 12,30 | 1,91% | 102.038,00 |
| 06.01.2026 | 11,18 | 12,07 | 11,06 | 12,07 | 8,59% | 134.233,00 |
| 05.01.2026 | 11,61 | 11,88 | 11,05 | 11,12 | -3,93% | 59.696,00 |
| 02.01.2026 | 10,82 | 11,60 | 10,78 | 11,57 | 8,23% | 86.332,00 |
| 31.12.2025 | 10,90 | 11,08 | 10,58 | 10,69 | -0,79% | 60.867,00 |
| 30.12.2025 | 10,82 | 11,18 | 10,74 | 10,78 | -0,69% | 96.625,00 |
| 29.12.2025 | 10,93 | 11,11 | 10,80 | 10,85 | -1,94% | 50.514,00 |
| 26.12.2025 | 11,33 | 11,33 | 10,84 | 11,07 | -2,43% | 34.730,00 |
| 24.12.2025 | 11,32 | 11,66 | 11,32 | 11,34 | 0,18% | 22.522,00 |
| 23.12.2025 | 11,38 | 11,38 | 10,87 | 11,32 | -0,35% | 66.267,00 |
| 22.12.2025 | 11,65 | 11,66 | 11,25 | 11,36 | 1,52% | 89.890,00 |
| 19.12.2025 | 10,94 | 11,28 | 10,93 | 11,19 | 4,29% | 104.977,00 |
| 18.12.2025 | 10,81 | 11,01 | 10,59 | 10,73 | 0,23% | 98.396,00 |
| 17.12.2025 | 11,25 | 11,32 | 10,69 | 10,71 | -4,16% | 61.670,00 |
| 16.12.2025 | 10,98 | 11,20 | 10,93 | 11,17 | 0,18% | 72.184,00 |
| 15.12.2025 | 11,50 | 11,54 | 10,82 | 11,15 | -3,04% | 153.399,00 |
| 12.12.2025 | 11,98 | 12,15 | 11,38 | 11,50 | -4,33% | 98.206,00 |
| 11.12.2025 | 11,70 | 12,06 | 11,45 | 12,02 | 2,56% | 80.578,00 |
| 10.12.2025 | 12,08 | 12,08 | 11,66 | 11,72 | -2,86% | 117.039,00 |
| 09.12.2025 | 12,69 | 12,69 | 12,06 | 12,07 | -5,45% | 133.245,00 |
| 08.12.2025 | 12,52 | 13,08 | 12,52 | 12,76 | 0,87% | 197.851,00 |
| 05.12.2025 | 12,89 | 13,15 | 12,63 | 12,65 | -2,43% | 172.861,00 |
| 04.12.2025 | 11,91 | 12,98 | 11,91 | 12,97 | 7,06% | 146.953,00 |
| 03.12.2025 | 11,19 | 12,12 | 11,01 | 12,11 | 9,07% | 203.725,00 |
| 02.12.2025 | 10,75 | 11,17 | 10,71 | 11,10 | 4,65% | 99.610,00 |
| 01.12.2025 | 10,82 | 10,82 | 10,56 | 10,61 | -3,55% | 43.845,00 |
| 28.11.2025 | 10,45 | 11,08 | 10,40 | 11,00 | 5,36% | 89.937,00 |
| 26.11.2025 | 10,39 | 10,62 | 10,30 | 10,44 | 1,66% | 230.978,00 |
| 25.11.2025 | 10,55 | 10,71 | 10,09 | 10,27 | -4,55% | 153.832,00 |
| 24.11.2025 | 10,46 | 10,87 | 10,03 | 10,76 | 4,16% | 133.034,00 |
| 21.11.2025 | 10,10 | 10,78 | 9,62 | 10,33 | 2,68% | 320.374,00 |
| 20.11.2025 | 10,10 | 12,03 | 9,89 | 10,06 | 26,38% | 757.911,00 |
| 19.11.2025 | 7,78 | 8,21 | 7,64 | 7,96 | 2,05% | 211.506,00 |
| 18.11.2025 | 7,69 | 8,00 | 7,61 | 7,80 | -0,89% | 167.778,00 |
| 17.11.2025 | 8,37 | 8,37 | 7,79 | 7,87 | -5,92% | 70.448,00 |
| 14.11.2025 | 8,52 | 8,52 | 8,06 | 8,37 | -1,99% | 118.347,00 |
| 13.11.2025 | 9,11 | 9,11 | 8,36 | 8,54 | -6,41% | 130.102,00 |
| 12.11.2025 | 9,57 | 9,57 | 9,04 | 9,12 | -2,93% | 75.320,00 |
| 11.11.2025 | 9,49 | 9,67 | 9,37 | 9,40 | -2,39% | 66.037,00 |
| 10.11.2025 | 9,41 | 9,94 | 9,41 | 9,63 | 3,89% | 129.607,00 |
| 07.11.2025 | 9,23 | 9,29 | 8,66 | 9,27 | 0,27% | 109.743,00 |
| 06.11.2025 | 9,75 | 9,94 | 9,08 | 9,24 | -4,64% | 169.932,00 |
| 05.11.2025 | 9,89 | 9,90 | 9,56 | 9,69 | 0,73% | 141.193,00 |
| 04.11.2025 | 10,50 | 10,51 | 9,59 | 9,62 | -12,78% | 181.515,00 |
| 03.11.2025 | 11,07 | 11,68 | 10,80 | 11,03 | 2,51% | 103.164,00 |
| 31.10.2025 | 10,97 | 11,15 | 10,73 | 10,76 | -1,10% | 101.995,00 |
| 30.10.2025 | 11,07 | 11,20 | 10,85 | 10,88 | -2,42% | 83.383,00 |
| 29.10.2025 | 11,47 | 11,51 | 11,03 | 11,15 | -2,53% | 101.957,00 |
| 28.10.2025 | 11,41 | 11,52 | 11,25 | 11,44 | 0,53% | 81.903,00 |
| 27.10.2025 | 11,84 | 11,84 | 11,37 | 11,38 | -1,81% | 54.192,00 |
| 24.10.2025 | 11,68 | 11,91 | 11,46 | 11,59 | 0,96% | 86.943,00 |
| 23.10.2025 | 11,14 | 11,52 | 11,10 | 11,48 | 3,80% | 116.105,00 |
| 22.10.2025 | 11,84 | 11,84 | 10,86 | 11,06 | -7,06% | 160.300,00 |
| 21.10.2025 | 11,78 | 12,12 | 11,52 | 11,90 | 5,50% | 124.036,00 |
| 17.10.2025 | 11,50 | 11,67 | 10,99 | 11,28 | -3,71% | 148.666,00 |
| 16.10.2025 | 12,40 | 12,51 | 11,52 | 11,72 | -3,06% | 176.675,00 |
| 15.10.2025 | 13,26 | 13,46 | 11,54 | 12,09 | -7,61% | 305.284,00 |
| 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 |