3,122$
-4,81%
Echtzeit-Aktienkurs Cerence
Bid:
Ask:
Aktienkurse zur Cerence Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 3,28 | 3,30 | 3,09 | 3,13 | -4,57% | 864.485,00 |
| 16.10.2024 | 3,07 | 3,33 | 3,03 | 3,28 | 6,49% | 1.163.514,00 |
| 15.10.2024 | 3,25 | 3,30 | 3,07 | 3,08 | -5,81% | 1.115.077,00 |
| 14.10.2024 | 3,36 | 3,39 | 3,19 | 3,27 | -2,97% | 1.268.543,00 |
| 11.10.2024 | 3,26 | 3,45 | 3,23 | 3,37 | 3,53% | 1.083.882,00 |
| 10.10.2024 | 3,59 | 3,65 | 3,18 | 3,26 | -11,31% | 1.887.806,00 |
| 09.10.2024 | 3,72 | 3,92 | 3,48 | 3,67 | -2,13% | 1.804.947,00 |
| 08.10.2024 | 3,80 | 4,09 | 3,56 | 3,75 | -1,57% | 5.011.895,00 |
| 07.10.2024 | 2,90 | 3,90 | 2,87 | 3,81 | 42,16% | 12.337.476,00 |
| 04.10.2024 | 2,67 | 2,75 | 2,58 | 2,68 | 1,52% | 868.245,00 |
| 03.10.2024 | 2,75 | 2,79 | 2,56 | 2,64 | -4,69% | 1.171.493,00 |
| 02.10.2024 | 2,93 | 3,02 | 2,77 | 2,77 | -6,73% | 816.073,00 |
| 01.10.2024 | 3,13 | 3,15 | 2,91 | 2,97 | -5,71% | 1.375.307,00 |
| 30.09.2024 | 2,96 | 3,20 | 2,96 | 3,15 | 6,78% | 2.098.502,00 |
| 27.09.2024 | 2,75 | 3,08 | 2,70 | 2,95 | 10,07% | 1.537.696,00 |
| 26.09.2024 | 2,48 | 2,72 | 2,48 | 2,68 | 9,84% | 1.684.584,00 |
| 25.09.2024 | 2,60 | 2,61 | 2,43 | 2,44 | -6,87% | 1.299.726,00 |
| 24.09.2024 | 2,57 | 2,74 | 2,53 | 2,62 | 4,38% | 2.076.208,00 |
| 23.09.2024 | 2,50 | 2,57 | 2,43 | 2,51 | 2,87% | 1.235.004,00 |
| 20.09.2024 | 2,68 | 2,76 | 2,41 | 2,44 | -8,96% | 6.219.454,00 |
| 19.09.2024 | 2,63 | 2,75 | 2,54 | 2,68 | 6,77% | 2.834.940,00 |
| 18.09.2024 | 2,42 | 2,66 | 2,37 | 2,51 | 2,87% | 1.928.333,00 |
| 17.09.2024 | 2,60 | 2,74 | 2,40 | 2,44 | -3,94% | 1.991.271,00 |
| 16.09.2024 | 2,87 | 2,91 | 2,49 | 2,54 | -12,41% | 1.976.204,00 |
| 13.09.2024 | 2,84 | 2,97 | 2,84 | 2,90 | 2,84% | 831.779,00 |
| 12.09.2024 | 2,88 | 2,92 | 2,76 | 2,82 | -1,74% | 439.029,00 |
| 11.09.2024 | 2,73 | 2,91 | 2,68 | 2,87 | 4,36% | 779.125,00 |
| 10.09.2024 | 2,93 | 2,95 | 2,65 | 2,75 | -6,78% | 1.096.317,00 |
| 09.09.2024 | 2,98 | 3,05 | 2,91 | 2,95 | 1,03% | 587.142,00 |
| 06.09.2024 | 2,99 | 3,05 | 2,88 | 2,92 | -2,01% | 686.147,00 |
| 05.09.2024 | 3,02 | 3,10 | 2,87 | 2,98 | -1,97% | 843.708,00 |
| 04.09.2024 | 3,14 | 3,19 | 3,01 | 3,04 | -4,10% | 614.494,00 |
| 03.09.2024 | 3,34 | 3,40 | 3,13 | 3,17 | -3,94% | 852.292,00 |
| 30.08.2024 | 3,52 | 3,52 | 3,16 | 3,30 | -4,62% | 2.205.300,00 |
| 29.08.2024 | 3,31 | 3,53 | 3,30 | 3,46 | 5,49% | 1.180.935,00 |
| 28.08.2024 | 3,23 | 3,45 | 3,18 | 3,28 | 1,55% | 1.365.551,00 |
| 27.08.2024 | 3,38 | 3,47 | 3,17 | 3,23 | -5,28% | 1.052.163,00 |
| 26.08.2024 | 3,63 | 3,68 | 3,31 | 3,41 | -5,54% | 1.475.161,00 |
| 23.08.2024 | 3,46 | 3,64 | 3,35 | 3,61 | 5,87% | 1.364.798,00 |
| 22.08.2024 | 3,61 | 3,61 | 3,27 | 3,41 | -4,21% | 808.019,00 |
| 21.08.2024 | 3,50 | 3,60 | 3,37 | 3,56 | 2,59% | 922.413,00 |
| 20.08.2024 | 3,15 | 3,59 | 3,09 | 3,47 | 9,81% | 1.362.128,00 |
| 19.08.2024 | 2,83 | 3,19 | 2,77 | 3,16 | 13,26% | 1.491.177,00 |
| 16.08.2024 | 2,72 | 2,90 | 2,72 | 2,79 | 4,10% | 933.139,00 |
| 15.08.2024 | 2,53 | 2,77 | 2,52 | 2,68 | 10,52% | 868.759,00 |
| 14.08.2024 | 2,56 | 2,57 | 2,40 | 2,43 | -3,58% | 833.477,00 |
| 13.08.2024 | 2,38 | 2,61 | 2,36 | 2,52 | 5,45% | 942.024,00 |
| 12.08.2024 | 2,51 | 2,53 | 2,38 | 2,39 | -5,36% | 679.771,00 |
| 09.08.2024 | 2,79 | 2,84 | 2,45 | 2,52 | -9,03% | 1.047.847,00 |
| 08.08.2024 | 2,68 | 3,35 | 2,67 | 2,77 | 17,62% | 3.481.898,00 |
| 07.08.2024 | 2,46 | 2,58 | 2,34 | 2,36 | -0,63% | 876.541,00 |
| 06.08.2024 | 2,49 | 2,53 | 2,36 | 2,37 | -2,87% | 697.610,00 |
| 05.08.2024 | 2,46 | 2,52 | 2,40 | 2,44 | -9,29% | 749.436,00 |
| 02.08.2024 | 2,81 | 2,81 | 2,69 | 2,69 | -6,27% | 440.976,00 |
| 01.08.2024 | 3,15 | 3,19 | 2,83 | 2,87 | -9,46% | 800.377,00 |
| 31.07.2024 | 3,18 | 3,36 | 3,15 | 3,17 | 0,16% | 752.620,00 |
| 30.07.2024 | 3,25 | 3,31 | 3,12 | 3,17 | -2,62% | 498.629,00 |
| 29.07.2024 | 3,29 | 3,37 | 3,18 | 3,25 | -0,61% | 619.547,00 |
| 26.07.2024 | 3,27 | 3,32 | 3,18 | 3,27 | 2,83% | 602.883,00 |
| 25.07.2024 | 3,07 | 3,28 | 3,00 | 3,18 | 4,95% | 784.434,00 |
| 24.07.2024 | 3,20 | 3,27 | 3,02 | 3,03 | -5,90% | 575.761,00 |
| 23.07.2024 | 3,15 | 3,26 | 3,09 | 3,22 | 1,90% | 618.176,00 |
| 22.07.2024 | 3,01 | 3,20 | 2,99 | 3,16 | 5,33% | 826.531,00 |
| 19.07.2024 | 3,01 | 3,03 | 2,91 | 3,00 | -0,66% | 707.872,00 |
| 18.07.2024 | 3,09 | 3,28 | 3,01 | 3,02 | -4,43% | 699.010,00 |
| 17.07.2024 | 3,15 | 3,25 | 3,07 | 3,16 | -1,56% | 726.997,00 |
| 16.07.2024 | 3,16 | 3,23 | 3,08 | 3,21 | 3,22% | 974.423,00 |
| 15.07.2024 | 3,08 | 3,22 | 3,02 | 3,11 | 0,97% | 1.492.708,00 |
| 12.07.2024 | 3,19 | 3,34 | 3,06 | 3,08 | -3,45% | 1.001.631,00 |
| 11.07.2024 | 3,01 | 3,20 | 2,99 | 3,19 | 8,50% | 999.673,00 |
| 10.07.2024 | 2,88 | 3,01 | 2,88 | 2,94 | 0,34% | 621.703,00 |
| 09.07.2024 | 3,01 | 3,02 | 2,91 | 2,93 | -3,30% | 635.660,00 |
| 08.07.2024 | 3,09 | 3,10 | 2,96 | 3,03 | -1,94% | 690.061,00 |
| 05.07.2024 | 3,05 | 3,14 | 2,99 | 3,09 | 3,34% | 1.117.776,00 |
| 03.07.2024 | 3,01 | 3,28 | 2,92 | 2,99 | -3,86% | 1.655.625,00 |
| 02.07.2024 | 2,83 | 3,14 | 2,83 | 3,11 | 9,51% | 1.580.074,00 |
| 01.07.2024 | 2,81 | 2,91 | 2,74 | 2,84 | 0,35% | 1.325.482,00 |
| 28.06.2024 | 2,73 | 2,91 | 2,69 | 2,83 | 2,91% | 2.072.537,00 |
| 27.06.2024 | 2,83 | 2,85 | 2,55 | 2,75 | -3,00% | 2.018.618,00 |
| 26.06.2024 | 2,63 | 3,02 | 2,63 | 2,84 | 8,21% | 2.339.382,00 |
| 25.06.2024 | 3,05 | 3,05 | 2,62 | 2,62 | -14,94% | 2.393.972,00 |
| 24.06.2024 | 3,20 | 3,42 | 3,05 | 3,08 | -2,84% | 1.897.322,00 |
| 21.06.2024 | 3,02 | 3,24 | 2,95 | 3,17 | 4,62% | 12.538.675,00 |
| 20.06.2024 | 2,98 | 3,13 | 2,87 | 3,03 | 4,12% | 1.497.626,00 |
| 18.06.2024 | 2,96 | 3,00 | 2,87 | 2,91 | -2,02% | 1.194.094,00 |
| 17.06.2024 | 2,93 | 2,99 | 2,82 | 2,97 | -0,34% | 1.019.443,00 |
| 14.06.2024 | 2,96 | 3,08 | 2,90 | 2,98 | -0,50% | 1.174.269,00 |
| 13.06.2024 | 3,20 | 3,24 | 2,97 | 3,00 | -5,22% | 1.473.757,00 |
| 12.06.2024 | 3,30 | 3,39 | 3,13 | 3,16 | -1,56% | 1.361.689,00 |
| 11.06.2024 | 3,25 | 3,28 | 2,99 | 3,21 | -2,43% | 2.243.925,00 |
| 10.06.2024 | 2,92 | 3,38 | 2,74 | 3,29 | 8,22% | 4.276.072,00 |
| 07.06.2024 | 2,98 | 3,40 | 2,92 | 3,04 | 1,00% | 3.186.534,00 |
| 06.06.2024 | 3,10 | 3,19 | 2,99 | 3,01 | -2,90% | 1.362.433,00 |
| 05.06.2024 | 3,17 | 3,33 | 3,08 | 3,10 | -1,90% | 1.363.104,00 |
| 04.06.2024 | 3,34 | 3,36 | 3,11 | 3,16 | -6,78% | 1.504.712,00 |
| 03.06.2024 | 3,47 | 3,73 | 3,36 | 3,39 | -1,45% | 1.557.958,00 |
| 31.05.2024 | 3,60 | 3,60 | 3,43 | 3,44 | -3,91% | 2.324.906,00 |
| 30.05.2024 | 3,90 | 4,03 | 3,58 | 3,58 | -8,09% | 1.209.631,00 |
| 29.05.2024 | 3,72 | 4,13 | 3,35 | 3,90 | 2,23% | 2.606.586,00 |
| 28.05.2024 | 3,25 | 3,89 | 3,23 | 3,81 | 18,69% | 4.163.558,00 |