8,966€
21,29%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 9,04 | 9,04 | 8,97 | 8,97 | 0,30% | - |
| 03.06.2025 | 7,47 | 8,99 | 7,39 | 8,94 | 21,76% | - |
| 02.06.2025 | 7,40 | 7,50 | 7,15 | 7,34 | -1,77% | - |
| 30.05.2025 | 7,58 | 7,67 | 7,32 | 7,48 | -1,02% | - |
| 29.05.2025 | 7,79 | 7,96 | 7,50 | 7,55 | 0,85% | - |
| 28.05.2025 | 7,82 | 8,00 | 7,48 | 7,49 | -4,18% | - |
| 27.05.2025 | 7,59 | 8,04 | 7,59 | 7,82 | 2,52% | - |
| 26.05.2025 | 7,57 | 7,63 | 7,57 | 7,62 | 1,49% | - |
| 23.05.2025 | 7,50 | 7,55 | 7,09 | 7,51 | -0,25% | - |
| 22.05.2025 | 7,35 | 7,66 | 7,14 | 7,53 | 3,65% | - |
| 21.05.2025 | 7,81 | 7,86 | 7,10 | 7,27 | -7,97% | - |
| 20.05.2025 | 7,77 | 8,40 | 7,76 | 7,90 | 1,01% | - |
| 19.05.2025 | 8,24 | 8,26 | 7,75 | 7,82 | -8,41% | - |
| 16.05.2025 | 8,29 | 8,59 | 8,27 | 8,53 | 2,57% | - |
| 15.05.2025 | 8,58 | 8,58 | 8,11 | 8,32 | -2,85% | - |
| 14.05.2025 | 9,12 | 9,34 | 8,52 | 8,56 | -5,82% | - |
| 13.05.2025 | 8,98 | 9,37 | 8,79 | 9,09 | 1,94% | - |
| 12.05.2025 | 8,47 | 9,23 | 8,46 | 8,92 | 8,20% | - |
| 09.05.2025 | 8,08 | 8,35 | 7,92 | 8,24 | 5,35% | - |
| 08.05.2025 | 9,27 | 9,77 | 7,76 | 7,83 | -11,49% | - |
| 07.05.2025 | 8,89 | 9,28 | 8,53 | 8,84 | 1,41% | 500,00 |
| 06.05.2025 | 8,96 | 8,97 | 8,26 | 8,72 | -1,70% | - |
| 05.05.2025 | 8,46 | 9,14 | 8,26 | 8,87 | 3,96% | - |
| 02.05.2025 | 8,14 | 8,94 | 8,10 | 8,53 | 6,85% | - |
| 30.04.2025 | 8,19 | 8,19 | 7,74 | 7,98 | -2,65% | - |
| 29.04.2025 | 8,28 | 8,49 | 8,14 | 8,20 | -1,34% | - |
| 28.04.2025 | 8,47 | 8,77 | 8,15 | 8,31 | -2,86% | - |
| 25.04.2025 | 7,82 | 8,58 | 7,76 | 8,56 | 8,91% | - |
| 24.04.2025 | 7,22 | 7,88 | 6,98 | 7,86 | 9,14% | - |
| 23.04.2025 | 7,14 | 7,42 | 6,99 | 7,20 | 5,00% | - |
| 22.04.2025 | 6,15 | 6,88 | 6,13 | 6,86 | 2,65% | - |
| 17.04.2025 | 6,52 | 6,73 | 6,36 | 6,68 | 3,42% | - |
| 16.04.2025 | 6,51 | 6,69 | 6,22 | 6,46 | -4,08% | 670,00 |
| 15.04.2025 | 6,55 | 6,77 | 6,55 | 6,73 | 2,54% | - |
| 14.04.2025 | 6,61 | 6,92 | 6,38 | 6,57 | 0,71% | - |
| 11.04.2025 | 6,48 | 6,61 | 6,21 | 6,52 | 1,80% | - |
| 10.04.2025 | 7,32 | 7,34 | 6,26 | 6,41 | -14,33% | - |
| 09.04.2025 | 6,10 | 7,49 | 5,91 | 7,48 | 18,78% | - |
| 08.04.2025 | 6,41 | 6,98 | 6,08 | 6,29 | -1,10% | - |
| 07.04.2025 | 5,95 | 6,73 | 5,42 | 6,36 | 1,48% | - |
| 04.04.2025 | 6,88 | 6,92 | 5,76 | 6,27 | -9,33% | - |
| 03.04.2025 | 7,10 | 7,14 | 6,83 | 6,92 | -10,72% | - |
| 02.04.2025 | 7,28 | 7,83 | 6,99 | 7,75 | 5,85% | - |
| 01.04.2025 | 7,28 | 7,37 | 7,00 | 7,32 | 0,23% | - |
| 31.03.2025 | 7,23 | 7,36 | 6,75 | 7,30 | 1,04% | 9.000,00 |
| 28.03.2025 | 7,86 | 8,00 | 7,09 | 7,23 | -8,72% | - |
| 27.03.2025 | 8,74 | 8,75 | 7,87 | 7,92 | -9,52% | - |
| 26.03.2025 | 9,12 | 9,13 | 8,58 | 8,75 | -3,53% | - |
| 25.03.2025 | 9,15 | 9,18 | 8,84 | 9,07 | -1,07% | - |
| 24.03.2025 | 8,93 | 9,52 | 8,92 | 9,17 | 1,35% | - |
| 21.03.2025 | 8,84 | 9,05 | 8,55 | 9,05 | 0,87% | - |
| 20.03.2025 | 9,02 | 9,20 | 8,80 | 8,97 | -0,91% | - |
| 19.03.2025 | 9,03 | 9,19 | 8,78 | 9,05 | 0,65% | - |
| 18.03.2025 | 9,39 | 9,51 | 8,97 | 8,99 | -6,28% | - |
| 17.03.2025 | 8,91 | 9,63 | 8,88 | 9,59 | 8,43% | - |
| 14.03.2025 | 8,77 | 9,09 | 8,62 | 8,85 | -0,80% | - |
| 13.03.2025 | 9,26 | 9,39 | 8,54 | 8,92 | -5,29% | - |
| 12.03.2025 | 8,75 | 9,64 | 8,75 | 9,42 | 7,29% | 2.900,00 |
| 11.03.2025 | 8,37 | 8,99 | 8,31 | 8,78 | 3,28% | 1.800,00 |
| 10.03.2025 | 9,41 | 9,41 | 8,25 | 8,50 | -10,75% | 1.000,00 |
| 07.03.2025 | 9,74 | 9,79 | 8,84 | 9,52 | -2,06% | - |
| 06.03.2025 | 9,94 | 10,05 | 9,30 | 9,72 | -2,63% | - |
| 05.03.2025 | 9,81 | 10,13 | 9,45 | 9,98 | 2,39% | - |
| 04.03.2025 | 9,90 | 10,02 | 8,83 | 9,75 | -1,24% | 240,00 |
| 03.03.2025 | 10,83 | 11,15 | 9,74 | 9,87 | -10,08% | - |
| 28.02.2025 | 11,20 | 11,29 | 10,58 | 10,98 | -1,56% | - |
| 27.02.2025 | 11,54 | 11,95 | 11,13 | 11,15 | -2,25% | - |
| 26.02.2025 | 11,22 | 11,89 | 11,14 | 11,41 | 1,98% | - |
| 25.02.2025 | 11,78 | 11,91 | 10,81 | 11,19 | -5,61% | 2.958,00 |
| 24.02.2025 | 11,94 | 12,18 | 11,26 | 11,85 | -1,32% | 40,00 |
| 21.02.2025 | 12,70 | 13,03 | 11,99 | 12,01 | -6,10% | - |
| 20.02.2025 | 13,14 | 13,41 | 12,28 | 12,79 | -3,68% | - |
| 19.02.2025 | 13,27 | 14,53 | 13,15 | 13,28 | -0,36% | - |
| 18.02.2025 | 13,19 | 13,53 | 12,85 | 13,33 | 1,40% | 360,00 |
| 17.02.2025 | 13,16 | 13,17 | 13,13 | 13,14 | 0,20% | - |
| 14.02.2025 | 13,91 | 14,17 | 12,86 | 13,12 | -5,45% | 833,00 |
| 13.02.2025 | 13,69 | 14,62 | 13,43 | 13,87 | 1,14% | - |
| 12.02.2025 | 14,21 | 14,55 | 13,36 | 13,72 | -2,79% | 845,00 |
| 11.02.2025 | 15,93 | 16,19 | 14,10 | 14,11 | -11,82% | 3.650,00 |
| 10.02.2025 | 14,03 | 16,22 | 13,49 | 16,00 | 14,17% | 3.742,00 |
| 07.02.2025 | 11,83 | 14,35 | 11,53 | 14,02 | 14,62% | 4.000,00 |
| 06.02.2025 | 12,76 | 13,07 | 12,11 | 12,23 | -2,90% | - |
| 05.02.2025 | 11,81 | 12,59 | 11,44 | 12,59 | 8,35% | 230,00 |
| 04.02.2025 | 11,28 | 11,85 | 10,85 | 11,62 | 5,46% | 90,00 |
| 03.02.2025 | 11,83 | 11,91 | 10,96 | 11,02 | -8,43% | 600,00 |
| 31.01.2025 | 13,16 | 14,23 | 12,00 | 12,04 | -7,42% | - |
| 30.01.2025 | 12,76 | 13,23 | 12,43 | 13,00 | 2,54% | 160,00 |
| 29.01.2025 | 12,87 | 13,29 | 12,33 | 12,68 | -1,62% | - |
| 28.01.2025 | 12,57 | 12,92 | 11,81 | 12,89 | 3,26% | 3.419,00 |
| 27.01.2025 | 13,33 | 13,33 | 10,68 | 12,48 | -6,75% | 3.130,00 |
| 24.01.2025 | 13,46 | 14,22 | 13,19 | 13,38 | -0,70% | 351,00 |
| 23.01.2025 | 13,97 | 14,78 | 13,07 | 13,48 | -4,04% | 30,00 |
| 22.01.2025 | 13,38 | 15,96 | 13,33 | 14,05 | 6,98% | 2.875,00 |
| 21.01.2025 | 11,91 | 13,18 | 11,70 | 13,13 | 9,80% | 2.100,00 |
| 20.01.2025 | 12,23 | 12,26 | 11,49 | 11,96 | -2,38% | 950,00 |
| 17.01.2025 | 12,69 | 13,03 | 11,95 | 12,25 | -1,88% | - |
| 16.01.2025 | 13,23 | 14,48 | 12,48 | 12,48 | -3,91% | 3.265,00 |
| 15.01.2025 | 12,65 | 14,05 | 12,21 | 12,99 | 1,88% | 585,00 |
| 14.01.2025 | 13,74 | 14,92 | 12,64 | 12,75 | -5,43% | 380,00 |
| 13.01.2025 | 14,66 | 14,71 | 13,35 | 13,48 | -8,61% | 25,00 |