6,530$
-0,76%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 6,54 | 6,73 | 6,49 | 6,52 | -0,99% | 128.632,00 |
| 25.03.2026 | 6,80 | 6,87 | 6,51 | 6,58 | -1,42% | 161.934,00 |
| 24.03.2026 | 6,92 | 7,04 | 6,64 | 6,68 | -5,18% | 186.100,00 |
| 23.03.2026 | 6,73 | 7,11 | 6,73 | 7,04 | 2,92% | 95.427,00 |
| 20.03.2026 | 7,04 | 7,09 | 6,82 | 6,84 | -3,87% | 65.850,00 |
| 19.03.2026 | 7,02 | 7,18 | 6,94 | 7,12 | -0,21% | 74.503,00 |
| 18.03.2026 | 7,31 | 7,31 | 7,10 | 7,13 | -1,66% | 83.341,00 |
| 17.03.2026 | 7,14 | 7,42 | 7,11 | 7,25 | 1,40% | 68.979,00 |
| 16.03.2026 | 7,16 | 7,32 | 7,10 | 7,15 | 2,14% | 38.283,00 |
| 13.03.2026 | 7,11 | 7,17 | 6,88 | 7,00 | -1,13% | 86.470,00 |
| 12.03.2026 | 7,01 | 7,13 | 6,94 | 7,08 | 1,00% | 59.567,00 |
| 11.03.2026 | 7,04 | 7,12 | 6,87 | 7,01 | 0,36% | 78.453,00 |
| 10.03.2026 | 7,21 | 7,24 | 6,94 | 6,99 | -2,44% | 100.246,00 |
| 09.03.2026 | 7,25 | 7,25 | 6,90 | 7,16 | -2,32% | 112.081,00 |
| 06.03.2026 | 7,50 | 7,64 | 7,31 | 7,33 | -4,56% | 75.898,00 |
| 05.03.2026 | 7,55 | 7,75 | 7,48 | 7,68 | 1,45% | 106.725,00 |
| 04.03.2026 | 7,63 | 7,84 | 7,52 | 7,57 | 0,60% | 102.172,00 |
| 03.03.2026 | 7,53 | 7,64 | 7,38 | 7,53 | -2,90% | 256.325,00 |
| 02.03.2026 | 7,56 | 7,85 | 7,56 | 7,75 | -2,15% | 70.522,00 |
| 27.02.2026 | 7,66 | 7,97 | 7,54 | 7,92 | 0,83% | 325.796,00 |
| 26.02.2026 | 7,86 | 7,90 | 7,68 | 7,86 | 1,88% | 128.444,00 |
| 25.02.2026 | 7,51 | 7,73 | 7,44 | 7,71 | 3,87% | 92.602,00 |
| 24.02.2026 | 7,32 | 7,86 | 7,32 | 7,42 | 0,45% | 139.109,00 |
| 23.02.2026 | 7,91 | 7,91 | 7,32 | 7,39 | -6,75% | 57.338,00 |
| 20.02.2026 | 8,08 | 8,26 | 7,88 | 7,93 | -2,34% | 129.191,00 |
| 19.02.2026 | 8,01 | 8,21 | 7,90 | 8,12 | -0,12% | 129.521,00 |
| 18.02.2026 | 8,21 | 8,25 | 8,00 | 8,13 | -1,63% | 129.283,00 |
| 17.02.2026 | 8,15 | 8,50 | 8,13 | 8,26 | -0,06% | 109.519,00 |
| 13.02.2026 | 7,98 | 8,33 | 7,88 | 8,27 | 4,22% | 104.437,00 |
| 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 |