8,967€
20,61%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 9,03 | 9,04 | 8,97 | 8,97 | 20,61% | - |
| 03.06.2025 | 7,24 | 7,43 | 7,24 | 7,43 | 3,75% | - |
| 02.06.2025 | 7,17 | 7,18 | 7,15 | 7,17 | -3,58% | - |
| 30.05.2025 | 7,34 | 7,43 | 7,34 | 7,43 | -3,24% | - |
| 29.05.2025 | 7,53 | 7,68 | 7,52 | 7,68 | -1,23% | - |
| 28.05.2025 | 7,60 | 7,78 | 7,58 | 7,78 | 3,14% | - |
| 27.05.2025 | 7,39 | 7,54 | 7,39 | 7,54 | 2,03% | - |
| 26.05.2025 | 7,37 | 7,39 | 7,37 | 7,39 | 4,19% | - |
| 23.05.2025 | 7,28 | 7,29 | 7,09 | 7,09 | 1,18% | - |
| 22.05.2025 | 7,13 | 7,14 | 7,01 | 7,01 | -7,67% | - |
| 21.05.2025 | 7,55 | 7,59 | 7,55 | 7,59 | -2,06% | 10,00 |
| 20.05.2025 | 7,54 | 7,75 | 7,54 | 7,75 | -1,65% | - |
| 19.05.2025 | 7,95 | 7,95 | 7,88 | 7,88 | -3,93% | - |
| 16.05.2025 | 8,02 | 8,20 | 8,02 | 8,20 | -0,94% | - |
| 15.05.2025 | 8,25 | 8,28 | 8,24 | 8,28 | -2,34% | - |
| 14.05.2025 | 8,85 | 9,00 | 8,48 | 8,48 | -0,97% | 450,00 |
| 13.05.2025 | 8,71 | 8,76 | 8,56 | 8,56 | 1,13% | - |
| 12.05.2025 | 8,23 | 8,47 | 8,23 | 8,47 | 9,42% | - |
| 09.05.2025 | 8,33 | 8,33 | 7,68 | 7,74 | -11,09% | 197,00 |
| 08.05.2025 | 9,00 | 9,02 | 8,70 | 8,70 | 3,51% | - |
| 07.05.2025 | 8,62 | 8,64 | 8,41 | 8,41 | 1,37% | - |
| 06.05.2025 | 8,70 | 8,70 | 8,29 | 8,29 | 1,88% | - |
| 05.05.2025 | 8,72 | 8,72 | 8,07 | 8,14 | 4,43% | 585,00 |
| 02.05.2025 | 7,89 | 7,89 | 7,80 | 7,80 | 3,14% | - |
| 30.04.2025 | 7,91 | 7,93 | 7,56 | 7,56 | -3,50% | - |
| 29.04.2025 | 8,03 | 8,06 | 7,83 | 7,83 | -4,23% | - |
| 28.04.2025 | 8,28 | 8,28 | 8,18 | 8,18 | 10,26% | - |
| 25.04.2025 | 7,64 | 7,64 | 7,42 | 7,42 | 8,09% | - |
| 24.04.2025 | 7,01 | 7,01 | 6,86 | 6,86 | -0,81% | - |
| 23.04.2025 | 6,90 | 6,95 | 6,90 | 6,92 | 16,02% | 240,00 |
| 22.04.2025 | 6,04 | 6,51 | 5,96 | 5,96 | -3,50% | 500,00 |
| 17.04.2025 | 6,33 | 6,35 | 6,18 | 6,18 | -1,31% | - |
| 16.04.2025 | 6,38 | 6,38 | 6,26 | 6,26 | -0,33% | - |
| 15.04.2025 | 6,38 | 6,40 | 6,28 | 6,28 | -3,78% | - |
| 14.04.2025 | 6,40 | 6,53 | 6,40 | 6,53 | 7,28% | - |
| 11.04.2025 | 6,27 | 6,27 | 5,96 | 6,09 | -6,77% | 80,00 |
| 10.04.2025 | 7,54 | 7,54 | 6,53 | 6,53 | 13,43% | 108,00 |
| 09.04.2025 | 5,95 | 6,12 | 5,76 | 5,76 | -17,28% | - |
| 08.04.2025 | 6,23 | 6,96 | 6,23 | 6,96 | 28,00% | 200,00 |
| 07.04.2025 | 5,69 | 5,74 | 5,44 | 5,44 | -11,35% | - |
| 04.04.2025 | 6,67 | 6,69 | 6,13 | 6,13 | -7,09% | - |
| 03.04.2025 | 7,00 | 7,00 | 6,60 | 6,60 | -1,45% | 1.950,00 |
| 02.04.2025 | 7,08 | 7,08 | 6,70 | 6,70 | -1,73% | - |
| 01.04.2025 | 7,08 | 7,10 | 6,81 | 6,81 | 1,82% | - |
| 31.03.2025 | 7,01 | 7,01 | 6,69 | 6,69 | -7,49% | - |
| 28.03.2025 | 7,59 | 7,59 | 7,23 | 7,23 | -9,22% | - |
| 27.03.2025 | 8,52 | 8,52 | 7,97 | 7,97 | -12,06% | - |
| 26.03.2025 | 8,91 | 9,06 | 8,38 | 9,06 | 5,29% | 200,00 |
| 25.03.2025 | 8,94 | 8,94 | 8,61 | 8,61 | -2,27% | - |
| 24.03.2025 | 8,73 | 8,81 | 8,57 | 8,81 | 4,22% | - |
| 21.03.2025 | 8,61 | 8,61 | 8,42 | 8,45 | -2,29% | - |
| 20.03.2025 | 8,81 | 8,81 | 8,64 | 8,65 | -5,62% | - |
| 19.03.2025 | 8,81 | 9,16 | 8,61 | 9,16 | 4,95% | 60,00 |
| 18.03.2025 | 9,17 | 9,17 | 8,73 | 8,73 | 1,36% | - |
| 17.03.2025 | 8,71 | 8,71 | 8,53 | 8,61 | 0,43% | - |
| 14.03.2025 | 8,56 | 8,58 | 8,39 | 8,58 | -0,27% | - |
| 13.03.2025 | 9,03 | 9,03 | 8,60 | 8,60 | 0,71% | 120,00 |
| 12.03.2025 | 8,57 | 8,57 | 8,40 | 8,54 | -4,06% | - |
| 11.03.2025 | 8,16 | 8,90 | 8,03 | 8,90 | 2,11% | 600,00 |
| 10.03.2025 | 9,16 | 9,16 | 8,72 | 8,72 | -6,28% | 100,00 |
| 07.03.2025 | 9,45 | 9,46 | 9,30 | 9,30 | -2,56% | 1.000,00 |
| 06.03.2025 | 9,61 | 9,61 | 9,54 | 9,54 | -1,80% | - |
| 05.03.2025 | 9,49 | 9,72 | 9,46 | 9,72 | 9,30% | 500,00 |
| 04.03.2025 | 9,25 | 9,25 | 8,89 | 8,89 | -14,83% | 650,00 |
| 03.03.2025 | 10,60 | 10,81 | 10,44 | 10,44 | 2,92% | 2.451,00 |
| 28.02.2025 | 10,87 | 10,91 | 10,14 | 10,14 | -7,95% | 6.000,00 |
| 27.02.2025 | 11,20 | 11,22 | 11,02 | 11,02 | 0,31% | - |
| 26.02.2025 | 10,89 | 10,99 | 10,88 | 10,99 | -0,13% | - |
| 25.02.2025 | 11,47 | 11,47 | 11,00 | 11,00 | -2,74% | 175,00 |
| 24.02.2025 | 11,64 | 11,66 | 11,31 | 11,31 | -7,55% | - |
| 21.02.2025 | 12,31 | 13,61 | 12,23 | 12,23 | -2,27% | 67,00 |
| 20.02.2025 | 12,92 | 12,94 | 12,52 | 12,52 | -3,68% | - |
| 19.02.2025 | 13,06 | 13,06 | 13,00 | 13,00 | 0,43% | - |
| 18.02.2025 | 12,98 | 12,98 | 12,94 | 12,94 | 0,06% | 250,00 |
| 17.02.2025 | 12,90 | 12,93 | 12,90 | 12,93 | -4,95% | - |
| 14.02.2025 | 13,66 | 13,66 | 13,61 | 13,61 | -1,23% | - |
| 13.02.2025 | 13,44 | 13,91 | 13,41 | 13,78 | 1,23% | 620,00 |
| 12.02.2025 | 14,60 | 14,60 | 13,61 | 13,61 | -11,31% | 10,00 |
| 11.02.2025 | 16,20 | 16,20 | 15,34 | 15,34 | 2,29% | 117,00 |
| 10.02.2025 | 13,54 | 15,05 | 13,54 | 15,00 | 9,65% | 320,00 |
| 07.02.2025 | 11,80 | 13,68 | 11,49 | 13,68 | 13,36% | 217,00 |
| 06.02.2025 | 12,54 | 12,61 | 12,07 | 12,07 | -4,04% | 102,00 |
| 05.02.2025 | 11,58 | 12,58 | 11,56 | 12,58 | 14,62% | 100,00 |
| 04.02.2025 | 11,06 | 11,12 | 10,97 | 10,97 | -1,38% | - |
| 03.02.2025 | 11,28 | 11,28 | 11,13 | 11,13 | -15,03% | 200,00 |
| 31.01.2025 | 12,92 | 13,09 | 12,91 | 13,09 | 3,56% | - |
| 30.01.2025 | 12,55 | 13,22 | 12,40 | 12,64 | -1,22% | 1.940,00 |
| 29.01.2025 | 12,63 | 12,80 | 12,58 | 12,80 | 4,56% | 1.500,00 |
| 28.01.2025 | 12,39 | 12,44 | 12,24 | 12,24 | 0,87% | - |
| 27.01.2025 | 12,60 | 12,60 | 12,14 | 12,14 | -7,70% | 2.395,00 |
| 24.01.2025 | 13,12 | 13,15 | 13,09 | 13,15 | -3,48% | - |
| 23.01.2025 | 14,50 | 14,50 | 13,62 | 13,62 | -6,16% | 1.129,00 |
| 22.01.2025 | 13,50 | 15,97 | 13,21 | 14,52 | 11,99% | 5.034,00 |
| 21.01.2025 | 11,70 | 13,06 | 11,70 | 12,96 | 5,40% | 1.860,00 |
| 20.01.2025 | 12,45 | 12,45 | 11,78 | 12,30 | -1,62% | 250,00 |
| 17.01.2025 | 12,57 | 12,57 | 12,50 | 12,50 | 0,79% | 2.060,00 |
| 16.01.2025 | 13,05 | 13,44 | 12,40 | 12,40 | -2,35% | 20,00 |
| 15.01.2025 | 12,41 | 13,03 | 12,14 | 12,70 | 1,00% | 2.170,00 |
| 14.01.2025 | 13,53 | 14,08 | 12,57 | 12,57 | -2,83% | 114,00 |
| 13.01.2025 | 15,00 | 15,00 | 12,94 | 12,94 | -7,56% | 1.740,00 |