10,200$
21,28%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 8,78 | 8,84 | 8,04 | 8,24 | -7,36% | 105.057,00 |
| 20.05.2025 | 8,86 | 8,97 | 8,75 | 8,90 | 1,32% | 83.953,00 |
| 19.05.2025 | 9,26 | 9,27 | 8,72 | 8,78 | -7,78% | 103.576,00 |
| 16.05.2025 | 9,32 | 9,57 | 9,32 | 9,52 | 2,31% | 60.762,00 |
| 15.05.2025 | 9,50 | 9,50 | 9,06 | 9,31 | -2,67% | 81.142,00 |
| 14.05.2025 | 10,26 | 10,50 | 9,52 | 9,56 | -5,91% | 101.125,00 |
| 13.05.2025 | 9,90 | 10,48 | 9,79 | 10,16 | 2,57% | 89.768,00 |
| 12.05.2025 | 9,87 | 10,28 | 9,70 | 9,91 | 6,73% | 226.695,00 |
| 09.05.2025 | 9,07 | 9,43 | 8,96 | 9,28 | 5,69% | 105.054,00 |
| 08.05.2025 | 10,44 | 10,44 | 8,70 | 8,78 | -12,11% | 196.057,00 |
| 07.05.2025 | 10,00 | 10,18 | 9,71 | 9,99 | 0,71% | 183.148,00 |
| 06.05.2025 | 9,89 | 10,07 | 9,38 | 9,92 | -1,15% | 88.560,00 |
| 05.05.2025 | 9,43 | 10,35 | 9,38 | 10,04 | 4,10% | 54.743,00 |
| 02.05.2025 | 9,22 | 10,10 | 9,22 | 9,64 | 4,56% | 104.915,00 |
| 01.05.2025 | 9,13 | 9,40 | 9,03 | 9,22 | 1,99% | 68.912,00 |
| 30.04.2025 | 9,01 | 9,17 | 8,81 | 9,04 | -3,00% | 59.948,00 |
| 29.04.2025 | 9,50 | 9,54 | 9,28 | 9,32 | -1,79% | 61.557,00 |
| 28.04.2025 | 9,73 | 9,97 | 9,31 | 9,49 | -2,16% | 70.156,00 |
| 25.04.2025 | 8,89 | 9,76 | 8,86 | 9,70 | 8,50% | 106.025,00 |
| 24.04.2025 | 8,31 | 8,98 | 8,31 | 8,94 | 9,56% | 104.698,00 |
| 23.04.2025 | 8,27 | 8,42 | 8,02 | 8,16 | 4,21% | 105.181,00 |
| 22.04.2025 | 7,34 | 7,87 | 7,30 | 7,83 | 10,13% | 143.217,00 |
| 21.04.2025 | 7,37 | 7,37 | 6,97 | 7,11 | -6,32% | 92.985,00 |
| 17.04.2025 | 7,45 | 7,64 | 7,24 | 7,59 | 3,27% | 79.686,00 |
| 16.04.2025 | 7,50 | 7,59 | 7,09 | 7,35 | -3,42% | 66.787,00 |
| 15.04.2025 | 7,55 | 7,65 | 7,44 | 7,61 | 2,15% | 47.104,00 |
| 14.04.2025 | 7,57 | 7,79 | 7,26 | 7,45 | 0,95% | 50.388,00 |
| 11.04.2025 | 7,20 | 7,49 | 7,10 | 7,38 | 2,50% | 79.666,00 |
| 10.04.2025 | 7,70 | 7,79 | 6,98 | 7,20 | -11,87% | 145.008,00 |
| 09.04.2025 | 6,83 | 8,20 | 6,54 | 8,17 | 18,32% | 142.282,00 |
| 08.04.2025 | 7,35 | 7,63 | 6,66 | 6,91 | -0,50% | 193.144,00 |
| 07.04.2025 | 6,41 | 7,36 | 5,96 | 6,94 | 1,02% | 110.830,00 |
| 04.04.2025 | 6,95 | 7,29 | 6,31 | 6,87 | -9,90% | 200.285,00 |
| 03.04.2025 | 7,74 | 7,90 | 7,59 | 7,63 | -9,44% | 109.514,00 |
| 02.04.2025 | 7,67 | 8,50 | 7,67 | 8,42 | 6,58% | 96.409,00 |
| 01.04.2025 | 7,90 | 7,90 | 7,56 | 7,90 | 0,13% | 91.511,00 |
| 31.03.2025 | 7,60 | 7,95 | 7,47 | 7,89 | -0,13% | 59.533,00 |
| 28.03.2025 | 8,50 | 8,50 | 7,68 | 7,90 | -7,06% | 136.862,00 |
| 27.03.2025 | 9,26 | 9,31 | 8,49 | 8,50 | -10,24% | 146.470,00 |
| 26.03.2025 | 9,80 | 9,83 | 9,24 | 9,47 | -3,96% | 106.228,00 |
| 25.03.2025 | 9,79 | 9,88 | 9,53 | 9,86 | -0,10% | 75.811,00 |
| 24.03.2025 | 9,80 | 10,27 | 9,71 | 9,87 | 3,03% | 68.661,00 |
| 21.03.2025 | 9,36 | 9,77 | 9,26 | 9,58 | 0,05% | 81.788,00 |
| 20.03.2025 | 9,71 | 9,96 | 9,54 | 9,58 | -2,00% | 133.333,00 |
| 19.03.2025 | 9,94 | 10,02 | 9,54 | 9,77 | -0,71% | 117.813,00 |
| 18.03.2025 | 10,08 | 10,13 | 9,77 | 9,84 | -4,65% | 149.638,00 |
| 17.03.2025 | 9,73 | 10,52 | 9,68 | 10,32 | 6,06% | 96.789,00 |
| 14.03.2025 | 9,59 | 9,88 | 9,49 | 9,73 | 3,95% | 106.764,00 |
| 13.03.2025 | 10,11 | 10,11 | 9,27 | 9,36 | -7,60% | 83.216,00 |
| 12.03.2025 | 9,84 | 10,48 | 9,70 | 10,13 | 6,18% | 116.861,00 |
| 11.03.2025 | 9,40 | 9,83 | 9,17 | 9,54 | 2,31% | 269.371,00 |
| 10.03.2025 | 9,82 | 10,12 | 9,00 | 9,33 | -9,55% | 137.239,00 |
| 07.03.2025 | 10,13 | 10,36 | 9,60 | 10,31 | -1,90% | 187.933,00 |
| 06.03.2025 | 10,68 | 10,88 | 10,04 | 10,51 | -2,23% | 169.078,00 |
| 05.03.2025 | 10,36 | 10,93 | 10,21 | 10,75 | 3,97% | 191.016,00 |
| 04.03.2025 | 9,99 | 10,63 | 9,31 | 10,34 | 0,10% | 223.059,00 |
| 03.03.2025 | 11,62 | 11,67 | 10,18 | 10,33 | -9,62% | 136.010,00 |
| 28.02.2025 | 11,35 | 11,77 | 11,02 | 11,43 | -1,64% | 171.039,00 |
| 27.02.2025 | 12,19 | 12,47 | 11,58 | 11,62 | -3,01% | 191.735,00 |
| 26.02.2025 | 12,05 | 12,49 | 11,93 | 11,98 | 1,70% | 170.733,00 |
| 25.02.2025 | 11,99 | 12,50 | 11,36 | 11,78 | -5,15% | 241.672,00 |
| 24.02.2025 | 12,70 | 12,78 | 11,78 | 12,42 | -1,11% | 105.973,00 |
| 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 |