8,140$
-6,44%
Echtzeit-Aktienkurs Cerence
Bid:
Ask:
Aktienkurse zur Cerence Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,55 | 8,55 | 8,15 | 8,15 | -6,32% | 365.985,00 |
| 11.11.2026 | 8,80 | 8,99 | 8,66 | 8,70 | 1,05% | 470.226,00 |
| 10.11.2026 | 8,49 | 8,64 | 8,39 | 8,61 | -0,12% | 377.087,00 |
| 09.11.2026 | 8,27 | 8,74 | 8,18 | 8,62 | 5,77% | 442.805,00 |
| 06.11.2026 | 8,18 | 8,32 | 8,06 | 8,15 | 1,49% | 460.907,00 |
| 05.11.2026 | 8,75 | 8,75 | 7,84 | 8,03 | -8,33% | 936.159,00 |
| 04.11.2026 | 8,35 | 8,76 | 8,33 | 8,76 | 5,80% | 509.722,00 |
| 03.11.2026 | 8,09 | 8,38 | 8,01 | 8,28 | 2,99% | 536.362,00 |
| 02.11.2026 | 8,21 | 8,43 | 7,95 | 8,04 | -0,62% | 515.061,00 |
| 30.10.2026 | 7,94 | 8,12 | 7,81 | 8,09 | -1,10% | 463.142,00 |
| 29.10.2026 | 8,34 | 8,48 | 8,05 | 8,18 | -3,54% | 551.739,00 |
| 28.10.2026 | 8,47 | 8,57 | 8,29 | 8,48 | 0,12% | 430.053,00 |
| 27.10.2026 | 8,39 | 8,50 | 8,32 | 8,47 | 1,93% | 516.636,00 |
| 26.10.2026 | 8,40 | 8,55 | 8,14 | 8,31 | -0,36% | 391.010,00 |
| 23.10.2026 | 8,54 | 8,57 | 8,28 | 8,34 | -3,58% | 489.569,00 |
| 22.10.2026 | 8,69 | 8,86 | 8,53 | 8,65 | -3,24% | 528.458,00 |
| 21.10.2026 | 8,97 | 9,08 | 8,83 | 8,94 | 0,73% | 551.502,00 |
| 20.10.2026 | 9,01 | 9,14 | 8,71 | 8,88 | -1,72% | 839.595,00 |
| 19.10.2026 | 9,06 | 9,07 | 8,83 | 9,03 | 1,12% | 657.713,00 |
| 16.10.2026 | 9,20 | 9,27 | 8,82 | 8,93 | -2,62% | 941.126,00 |
| 15.10.2026 | 8,51 | 9,24 | 8,40 | 9,17 | 5,16% | 962.295,00 |
| 14.10.2026 | 8,72 | 9,00 | 8,60 | 8,72 | -1,86% | 918.971,00 |
| 13.10.2026 | 8,60 | 9,23 | 8,52 | 8,89 | 1,37% | 1.040.548,00 |
| 12.10.2026 | 8,53 | 8,94 | 8,31 | 8,77 | 3,97% | 1.013.658,00 |
| 09.10.2026 | 8,40 | 8,48 | 8,12 | 8,43 | 0,84% | 788.302,00 |
| 08.10.2026 | 8,19 | 8,40 | 8,13 | 8,36 | 0,91% | 957.847,00 |
| 07.10.2026 | 7,97 | 8,35 | 7,82 | 8,29 | 2,73% | 1.535.409,00 |
| 06.10.2026 | 8,08 | 8,16 | 8,00 | 8,07 | 0,88% | 655.943,00 |
| 05.10.2026 | 8,00 | 8,06 | 7,78 | 8,00 | -1,17% | 784.512,00 |
| 02.10.2026 | 8,30 | 8,31 | 8,00 | 8,09 | 0,00% | 450.387,00 |
| 01.10.2026 | 7,87 | 8,14 | 7,72 | 8,09 | 3,32% | 490.282,00 |
| 30.09.2026 | 7,79 | 7,98 | 7,72 | 7,83 | 2,09% | 553.032,00 |
| 29.09.2026 | 7,80 | 7,87 | 7,61 | 7,67 | -1,54% | 466.291,00 |
| 28.09.2026 | 7,83 | 7,93 | 7,69 | 7,79 | -2,01% | 523.481,00 |
| 25.09.2026 | 8,02 | 8,11 | 7,87 | 7,95 | 0,25% | 609.215,00 |
| 24.09.2026 | 8,00 | 8,05 | 7,73 | 7,93 | -1,98% | 510.038,00 |
| 23.09.2026 | 8,26 | 8,27 | 7,96 | 8,09 | -1,70% | 470.922,00 |
| 22.09.2026 | 8,23 | 8,32 | 8,06 | 8,23 | 1,11% | 482.626,00 |
| 21.09.2026 | 7,89 | 8,22 | 7,67 | 8,14 | 5,30% | 609.953,00 |
| 18.09.2026 | 8,15 | 8,19 | 7,69 | 7,73 | -5,15% | 1.286.535,00 |
| 17.09.2026 | 8,03 | 8,30 | 7,95 | 8,15 | 3,82% | 474.296,00 |
| 16.09.2026 | 8,02 | 8,11 | 7,77 | 7,85 | -2,24% | 452.356,00 |
| 15.09.2026 | 8,29 | 8,40 | 7,98 | 8,03 | -3,83% | 392.299,00 |
| 14.09.2026 | 8,47 | 8,66 | 8,29 | 8,35 | -1,88% | 405.854,00 |
| 11.09.2026 | 8,29 | 8,54 | 8,14 | 8,51 | 4,55% | 1.374.802,00 |
| 10.09.2026 | 8,11 | 8,26 | 8,00 | 8,14 | -1,69% | 413.136,00 |
| 09.09.2026 | 8,18 | 8,44 | 8,13 | 8,28 | 0,24% | 674.458,00 |
| 08.09.2026 | 8,57 | 8,64 | 8,21 | 8,26 | -3,17% | 590.376,00 |
| 04.09.2026 | 8,40 | 8,69 | 8,40 | 8,53 | 0,59% | 422.066,00 |
| 03.09.2026 | 8,72 | 8,77 | 8,42 | 8,48 | -0,35% | 649.108,00 |
| 02.09.2026 | 8,46 | 8,61 | 8,29 | 8,51 | 0,95% | 528.071,00 |
| 01.09.2026 | 8,21 | 8,51 | 8,05 | 8,43 | -0,24% | 648.690,00 |
| 31.08.2026 | 8,42 | 8,75 | 8,42 | 8,45 | -0,59% | 452.452,00 |
| 28.08.2026 | 8,38 | 8,63 | 8,30 | 8,50 | 1,07% | 647.187,00 |
| 27.08.2026 | 8,19 | 8,44 | 8,12 | 8,41 | 4,73% | 700.900,00 |
| 26.08.2026 | 8,00 | 8,17 | 7,71 | 8,03 | 0,12% | 653.109,00 |
| 25.08.2026 | 7,67 | 8,05 | 7,60 | 8,02 | 5,94% | 670.664,00 |
| 24.08.2026 | 7,94 | 7,94 | 7,52 | 7,57 | -6,08% | 1.071.181,00 |
| 21.08.2026 | 8,06 | 8,14 | 7,78 | 8,06 | 1,38% | 547.760,00 |
| 20.08.2026 | 8,12 | 8,18 | 7,82 | 7,95 | -2,21% | 669.278,00 |
| 19.08.2026 | 8,58 | 8,60 | 8,07 | 8,13 | -4,01% | 1.212.100,00 |
| 18.08.2026 | 8,40 | 8,55 | 8,28 | 8,47 | -0,47% | 745.561,00 |
| 17.08.2026 | 8,83 | 8,99 | 8,33 | 8,51 | -5,34% | 563.507,00 |
| 14.08.2026 | 8,63 | 9,04 | 8,55 | 8,99 | 4,60% | 643.742,00 |
| 13.08.2026 | 8,58 | 8,94 | 8,48 | 8,60 | -0,52% | 715.797,00 |
| 12.08.2026 | 8,54 | 8,66 | 8,34 | 8,64 | 2,62% | 797.470,00 |
| 11.08.2026 | 8,88 | 9,08 | 8,39 | 8,42 | -5,39% | 1.015.447,00 |
| 10.08.2026 | 9,01 | 9,34 | 8,67 | 8,90 | -2,89% | 828.113,00 |
| 07.08.2026 | 8,12 | 9,24 | 8,07 | 9,17 | 1,72% | 160.627,00 |
| 06.08.2026 | 9,05 | 9,23 | 8,91 | 9,01 | -2,28% | 153.795,00 |
| 05.08.2026 | 9,49 | 9,59 | 9,13 | 9,22 | -1,86% | 101.472,00 |
| 04.08.2026 | 9,15 | 9,43 | 8,96 | 9,40 | 5,27% | 155.372,00 |
| 03.08.2026 | 8,64 | 9,06 | 8,61 | 8,93 | 4,63% | 79.118,00 |
| 31.07.2026 | 8,42 | 8,62 | 8,12 | 8,53 | 2,90% | 159.102,00 |
| 30.07.2026 | 8,05 | 8,36 | 8,04 | 8,29 | 4,41% | 180.094,00 |
| 29.07.2026 | 8,18 | 8,35 | 7,81 | 7,94 | -2,10% | 184.254,00 |
| 28.07.2026 | 8,19 | 8,27 | 7,85 | 8,11 | -2,41% | 173.142,00 |
| 27.07.2026 | 8,76 | 8,91 | 8,25 | 8,31 | -1,54% | 79.939,00 |
| 24.07.2026 | 8,88 | 8,96 | 8,42 | 8,44 | -4,09% | 106.725,00 |
| 23.07.2026 | 9,62 | 9,69 | 8,62 | 8,80 | -7,90% | 237.891,00 |
| 22.07.2026 | 9,30 | 9,63 | 9,16 | 9,56 | 3,75% | 144.139,00 |
| 21.07.2026 | 8,79 | 9,21 | 8,65 | 9,21 | 7,22% | 225.825,00 |
| 20.07.2026 | 8,41 | 8,72 | 8,38 | 8,59 | -0,46% | 150.930,00 |
| 17.07.2026 | 9,00 | 9,48 | 8,42 | 8,63 | -6,70% | 199.619,00 |
| 16.07.2026 | 10,08 | 10,08 | 9,17 | 9,25 | -9,71% | 146.132,00 |
| 15.07.2026 | 10,55 | 10,60 | 10,07 | 10,25 | -0,15% | 180.716,00 |
| 14.07.2026 | 10,21 | 10,47 | 10,14 | 10,26 | -0,53% | 78.203,00 |
| 13.07.2026 | 10,39 | 10,55 | 10,20 | 10,32 | -1,86% | 67.052,00 |
| 10.07.2026 | 10,54 | 10,59 | 10,29 | 10,51 | 0,67% | 110.146,00 |
| 09.07.2026 | 10,25 | 10,65 | 10,12 | 10,44 | 2,45% | 102.510,00 |
| 08.07.2026 | 10,37 | 10,37 | 9,63 | 10,19 | -1,16% | 104.917,00 |
| 07.07.2026 | 10,89 | 11,00 | 10,16 | 10,31 | -5,93% | 192.874,00 |
| 06.07.2026 | 10,95 | 11,26 | 10,53 | 10,96 | 2,10% | 97.636,00 |
| 02.07.2026 | 11,58 | 11,77 | 10,67 | 10,74 | -6,90% | 114.154,00 |
| 01.07.2026 | 11,32 | 12,10 | 11,31 | 11,53 | 1,77% | 111.837,00 |
| 30.06.2026 | 10,59 | 11,49 | 10,59 | 11,33 | 4,28% | 82.161,00 |
| 29.06.2026 | 10,67 | 11,05 | 10,56 | 10,87 | 2,36% | 74.946,00 |
| 26.06.2026 | 9,95 | 10,63 | 9,93 | 10,62 | 7,93% | 127.631,00 |
| 25.06.2026 | 9,86 | 10,05 | 9,71 | 9,84 | -0,56% | 197.002,00 |
| 24.06.2026 | 10,12 | 10,14 | 9,61 | 9,89 | -1,88% | 228.622,00 |