12,557$
-2,43%
Echtzeit-Aktienkurs Cerence
Bid:
Ask:
Aktienkurse zur Cerence Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 13,14 | 13,14 | 12,28 | 12,58 | -2,25% | 3.641.634,00 |
| 16.01.2025 | 13,63 | 14,90 | 12,84 | 12,87 | -3,92% | 6.772.859,00 |
| 15.01.2025 | 13,38 | 14,52 | 12,66 | 13,40 | 2,10% | 5.900.210,00 |
| 14.01.2025 | 14,25 | 15,38 | 13,00 | 13,12 | -4,65% | 5.121.374,00 |
| 13.01.2025 | 14,59 | 14,90 | 13,61 | 13,76 | -9,17% | 3.907.966,00 |
| 10.01.2025 | 15,22 | 16,25 | 13,71 | 15,15 | -3,19% | 6.019.356,00 |
| 08.01.2025 | 17,28 | 17,41 | 14,85 | 15,65 | -17,50% | 9.697.746,00 |
| 07.01.2025 | 18,96 | 21,79 | 18,65 | 18,97 | -6,00% | 22.651.900,00 |
| 06.01.2025 | 23,63 | 27,50 | 19,07 | 20,18 | 4,40% | 67.484.643,00 |
| 03.01.2025 | 10,79 | 19,89 | 10,39 | 19,33 | 143,76% | 161.799.588,00 |
| 02.01.2025 | 7,98 | 8,43 | 7,58 | 7,93 | 1,02% | 1.647.915,00 |
| 31.12.2024 | 8,20 | 8,43 | 7,82 | 7,85 | -3,15% | 1.226.338,00 |
| 30.12.2024 | 8,36 | 8,44 | 7,96 | 8,11 | -4,53% | 1.351.496,00 |
| 27.12.2024 | 8,86 | 8,86 | 7,78 | 8,49 | -2,64% | 2.434.081,00 |
| 26.12.2024 | 8,39 | 8,99 | 8,25 | 8,72 | 6,99% | 3.475.944,00 |
| 24.12.2024 | 8,00 | 8,28 | 7,43 | 8,15 | 4,29% | 1.018.449,00 |
| 23.12.2024 | 7,70 | 8,85 | 7,51 | 7,82 | 1,89% | 2.519.756,00 |
| 20.12.2024 | 7,41 | 7,81 | 7,25 | 7,67 | 1,19% | 2.012.243,00 |
| 19.12.2024 | 7,72 | 8,16 | 7,56 | 7,58 | -1,56% | 1.390.236,00 |
| 18.12.2024 | 8,29 | 8,67 | 7,55 | 7,70 | -5,75% | 2.301.263,00 |
| 17.12.2024 | 8,30 | 8,78 | 7,95 | 8,17 | 0,12% | 1.650.407,00 |
| 16.12.2024 | 7,38 | 8,18 | 7,11 | 8,16 | 10,87% | 1.736.676,00 |
| 13.12.2024 | 6,89 | 7,52 | 6,71 | 7,36 | 7,60% | 1.504.289,00 |
| 12.12.2024 | 7,50 | 7,52 | 6,73 | 6,84 | -9,52% | 2.033.817,00 |
| 11.12.2024 | 8,23 | 8,34 | 7,50 | 7,56 | -7,47% | 1.628.642,00 |
| 10.12.2024 | 9,00 | 9,00 | 8,01 | 8,17 | -8,72% | 2.868.219,00 |
| 09.12.2024 | 8,79 | 9,33 | 8,42 | 8,95 | 7,70% | 3.280.180,00 |
| 06.12.2024 | 7,58 | 8,42 | 7,57 | 8,31 | 11,99% | 2.904.456,00 |
| 05.12.2024 | 7,33 | 7,79 | 7,00 | 7,42 | 3,06% | 2.581.788,00 |
| 04.12.2024 | 7,32 | 7,50 | 7,07 | 7,20 | 0,28% | 1.749.216,00 |
| 03.12.2024 | 7,53 | 7,97 | 7,16 | 7,18 | -6,39% | 2.670.847,00 |
| 02.12.2024 | 7,36 | 8,74 | 7,20 | 7,67 | 4,14% | 5.409.685,00 |
| 29.11.2024 | 6,79 | 7,55 | 6,75 | 7,37 | 10,09% | 2.001.856,00 |
| 27.11.2024 | 6,58 | 7,06 | 6,41 | 6,69 | 3,40% | 2.088.662,00 |
| 26.11.2024 | 6,95 | 7,00 | 6,18 | 6,47 | -8,36% | 3.239.145,00 |
| 25.11.2024 | 7,57 | 7,73 | 6,70 | 7,06 | -1,94% | 5.958.913,00 |
| 22.11.2024 | 5,87 | 7,60 | 5,71 | 7,20 | 23,50% | 17.428.489,00 |
| 21.11.2024 | 3,40 | 6,41 | 3,39 | 5,83 | 106,74% | 76.830.853,00 |
| 20.11.2024 | 3,02 | 3,12 | 2,80 | 2,82 | -5,05% | 943.150,00 |
| 19.11.2024 | 2,91 | 3,01 | 2,83 | 2,97 | 1,37% | 918.346,00 |
| 18.11.2024 | 3,05 | 3,19 | 2,92 | 2,93 | -3,93% | 1.124.440,00 |
| 15.11.2024 | 3,13 | 3,15 | 2,96 | 3,05 | -2,87% | 689.607,00 |
| 14.11.2024 | 3,15 | 3,28 | 3,09 | 3,14 | -1,57% | 615.607,00 |
| 13.11.2024 | 3,42 | 3,42 | 3,18 | 3,19 | -4,78% | 748.761,00 |
| 12.11.2024 | 3,41 | 3,55 | 3,24 | 3,35 | -2,60% | 1.014.319,00 |
| 11.11.2024 | 3,15 | 3,44 | 3,15 | 3,44 | 10,24% | 1.128.800,00 |
| 08.11.2024 | 3,21 | 3,24 | 3,04 | 3,12 | -2,65% | 599.478,00 |
| 07.11.2024 | 3,18 | 3,30 | 3,13 | 3,21 | 0,94% | 785.026,00 |
| 06.11.2024 | 3,22 | 3,39 | 3,08 | 3,18 | 1,76% | 1.105.284,00 |
| 05.11.2024 | 3,06 | 3,15 | 3,04 | 3,12 | 1,96% | 617.361,00 |
| 04.11.2024 | 3,01 | 3,19 | 3,00 | 3,06 | 0,00% | 701.929,00 |
| 01.11.2024 | 3,11 | 3,14 | 3,00 | 3,06 | 0,49% | 575.467,00 |
| 31.10.2024 | 3,11 | 3,14 | 2,97 | 3,05 | -2,40% | 962.105,00 |
| 30.10.2024 | 3,30 | 3,31 | 3,07 | 3,12 | -5,74% | 749.250,00 |
| 29.10.2024 | 3,20 | 3,53 | 3,11 | 3,31 | 2,16% | 1.391.252,00 |
| 28.10.2024 | 2,97 | 3,31 | 2,97 | 3,24 | 10,96% | 1.278.251,00 |
| 25.10.2024 | 2,80 | 2,95 | 2,79 | 2,92 | 5,42% | 754.901,00 |
| 24.10.2024 | 2,85 | 3,00 | 2,76 | 2,77 | -2,81% | 979.681,00 |
| 23.10.2024 | 2,98 | 3,00 | 2,76 | 2,85 | -5,00% | 1.094.963,00 |
| 22.10.2024 | 2,98 | 3,04 | 2,93 | 3,00 | 0,33% | 575.858,00 |
| 21.10.2024 | 2,95 | 3,05 | 2,90 | 2,99 | 1,01% | 703.167,00 |
| 18.10.2024 | 3,13 | 3,19 | 2,94 | 2,96 | -5,43% | 1.044.646,00 |
| 17.10.2024 | 3,28 | 3,30 | 3,09 | 3,13 | -4,57% | 864.976,00 |
| 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 |