8,130$
-5,63%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |