10,765$
7,76%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 9,94 | 11,13 | 9,82 | 10,76 | 7,71% | 219.729,00 |
| 17.06.2026 | 10,32 | 10,44 | 9,98 | 9,99 | -2,73% | 99.824,00 |
| 16.06.2026 | 10,85 | 11,04 | 10,20 | 10,27 | -5,17% | 104.247,00 |
| 15.06.2026 | 11,09 | 11,26 | 10,79 | 10,83 | 1,98% | 52.717,00 |
| 12.06.2026 | 10,75 | 11,10 | 10,45 | 10,62 | -1,67% | 197.620,00 |
| 11.06.2026 | 10,00 | 10,91 | 9,66 | 10,80 | 8,87% | 210.794,00 |
| 10.06.2026 | 9,77 | 10,33 | 9,76 | 9,92 | 0,25% | 105.589,00 |
| 09.06.2026 | 11,10 | 11,12 | 9,41 | 9,90 | -10,37% | 172.637,00 |
| 08.06.2026 | 10,72 | 11,40 | 10,72 | 11,04 | 3,81% | 82.969,00 |
| 05.06.2026 | 12,00 | 12,07 | 10,12 | 10,64 | -13,82% | 231.194,00 |
| 04.06.2026 | 11,79 | 12,62 | 11,79 | 12,34 | 0,73% | 89.392,00 |
| 03.06.2026 | 13,10 | 13,10 | 11,63 | 12,25 | -6,35% | 193.765,00 |
| 02.06.2026 | 12,57 | 13,12 | 12,50 | 13,08 | 2,83% | 149.162,00 |
| 01.06.2026 | 12,94 | 12,97 | 12,34 | 12,72 | -0,97% | 166.446,00 |
| 29.05.2026 | 11,91 | 13,26 | 11,66 | 12,85 | 8,12% | 251.385,00 |
| 28.05.2026 | 11,50 | 11,97 | 11,40 | 11,88 | 1,97% | 163.051,00 |
| 27.05.2026 | 11,31 | 11,76 | 11,07 | 11,65 | 2,73% | 178.630,00 |
| 26.05.2026 | 11,31 | 11,55 | 10,79 | 11,34 | 3,09% | 279.349,00 |
| 22.05.2026 | 9,77 | 11,99 | 9,72 | 11,00 | 13,70% | 427.910,00 |
| 21.05.2026 | 9,24 | 9,71 | 9,16 | 9,68 | 4,93% | 92.358,00 |
| 20.05.2026 | 9,18 | 9,45 | 8,98 | 9,22 | 0,22% | 83.635,00 |
| 19.05.2026 | 9,47 | 9,62 | 9,19 | 9,20 | -3,46% | 117.381,00 |
| 18.05.2026 | 9,63 | 9,90 | 9,48 | 9,53 | -2,71% | 53.019,00 |
| 15.05.2026 | 10,01 | 10,06 | 9,61 | 9,80 | -6,00% | 168.102,00 |
| 14.05.2026 | 10,85 | 10,92 | 10,36 | 10,42 | -2,53% | 210.979,00 |
| 13.05.2026 | 9,99 | 11,00 | 9,85 | 10,69 | 7,44% | 211.036,00 |
| 12.05.2026 | 9,77 | 10,36 | 9,57 | 9,95 | 0,66% | 218.082,00 |
| 11.05.2026 | 10,03 | 10,68 | 9,70 | 9,89 | 0,30% | 121.437,00 |
| 08.05.2026 | 10,15 | 10,15 | 9,19 | 9,86 | -6,68% | 198.719,00 |
| 07.05.2026 | 10,25 | 10,68 | 10,17 | 10,56 | 3,83% | 164.312,00 |
| 06.05.2026 | 10,16 | 10,41 | 9,61 | 10,17 | 3,14% | 140.111,00 |
| 05.05.2026 | 10,50 | 10,67 | 9,84 | 9,86 | -4,92% | 220.751,00 |
| 04.05.2026 | 9,75 | 11,17 | 9,69 | 10,37 | 7,13% | 127.067,00 |
| 01.05.2026 | 8,95 | 9,90 | 8,95 | 9,68 | 6,37% | 60.589,00 |
| 30.04.2026 | 8,55 | 9,15 | 8,45 | 9,10 | 6,68% | 58.497,00 |
| 29.04.2026 | 8,61 | 8,61 | 8,40 | 8,53 | -2,18% | 38.482,00 |
| 28.04.2026 | 8,84 | 8,89 | 8,67 | 8,72 | -2,52% | 86.756,00 |
| 27.04.2026 | 8,86 | 9,04 | 8,71 | 8,95 | 2,70% | 37.071,00 |
| 24.04.2026 | 8,23 | 8,89 | 8,01 | 8,71 | 7,53% | 181.804,00 |
| 23.04.2026 | 8,51 | 8,51 | 7,93 | 8,10 | -6,25% | 153.573,00 |
| 22.04.2026 | 8,89 | 8,89 | 8,58 | 8,64 | -0,69% | 94.126,00 |
| 21.04.2026 | 9,09 | 9,18 | 8,69 | 8,70 | -3,55% | 98.352,00 |
| 20.04.2026 | 8,75 | 9,02 | 8,69 | 9,02 | 3,68% | 60.961,00 |
| 17.04.2026 | 8,59 | 8,99 | 8,57 | 8,70 | 2,35% | 154.267,00 |
| 16.04.2026 | 8,40 | 8,72 | 8,30 | 8,50 | 1,61% | 114.207,00 |
| 15.04.2026 | 7,84 | 8,37 | 7,81 | 8,37 | 8,50% | 215.504,00 |
| 14.04.2026 | 7,80 | 7,97 | 7,70 | 7,71 | 1,72% | 141.023,00 |
| 13.04.2026 | 7,34 | 7,64 | 7,30 | 7,58 | 1,47% | 55.246,00 |
| 10.04.2026 | 7,61 | 7,65 | 7,36 | 7,47 | -1,58% | 35.467,00 |
| 09.04.2026 | 7,78 | 7,78 | 7,48 | 7,59 | -3,68% | 76.180,00 |
| 08.04.2026 | 8,09 | 8,13 | 7,77 | 7,88 | 3,41% | 74.495,00 |
| 07.04.2026 | 7,48 | 7,67 | 7,40 | 7,62 | 0,79% | 134.312,00 |
| 06.04.2026 | 7,10 | 7,86 | 7,10 | 7,56 | 3,99% | 60.383,00 |
| 02.04.2026 | 6,63 | 7,29 | 6,59 | 7,27 | 7,46% | 240.214,00 |
| 01.04.2026 | 6,40 | 6,79 | 6,34 | 6,77 | 7,21% | 144.835,00 |
| 31.03.2026 | 6,07 | 6,39 | 6,00 | 6,31 | 5,87% | 159.404,00 |
| 30.03.2026 | 6,09 | 6,17 | 5,85 | 5,96 | -1,32% | 64.849,00 |
| 27.03.2026 | 6,43 | 6,43 | 6,00 | 6,04 | -7,29% | 92.797,00 |
| 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 |