8,538$
-0,73%
Echtzeit-Aktienkurs Cerence
Bid:
Ask:
Aktienkurse zur Cerence Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 8,60 | 8,62 | 8,30 | 8,51 | -1,05% | 662.668,00 |
| 29.05.2025 | 8,87 | 9,05 | 8,52 | 8,60 | 1,78% | 955.314,00 |
| 28.05.2025 | 8,94 | 8,96 | 8,45 | 8,45 | -4,63% | 1.054.072,00 |
| 27.05.2025 | 8,89 | 9,11 | 8,69 | 8,86 | 3,75% | 811.348,00 |
| 23.05.2025 | 8,20 | 8,55 | 8,11 | 8,54 | 0,59% | 594.549,00 |
| 22.05.2025 | 8,20 | 8,66 | 8,11 | 8,49 | 3,16% | 751.834,00 |
| 21.05.2025 | 8,81 | 8,82 | 8,03 | 8,23 | -7,53% | 966.304,00 |
| 20.05.2025 | 8,92 | 8,98 | 8,72 | 8,90 | 1,48% | 761.420,00 |
| 19.05.2025 | 9,06 | 9,08 | 8,71 | 8,77 | -7,78% | 1.162.251,00 |
| 16.05.2025 | 9,39 | 9,58 | 9,33 | 9,51 | 2,26% | 554.366,00 |
| 15.05.2025 | 9,49 | 9,53 | 9,05 | 9,30 | -2,82% | 865.147,00 |
| 14.05.2025 | 10,29 | 10,50 | 9,51 | 9,57 | -5,90% | 1.504.218,00 |
| 13.05.2025 | 10,00 | 10,49 | 9,78 | 10,17 | 2,62% | 1.163.037,00 |
| 12.05.2025 | 9,95 | 10,29 | 9,69 | 9,91 | 6,67% | 1.878.815,00 |
| 09.05.2025 | 9,02 | 9,47 | 8,95 | 9,29 | 5,81% | 1.080.349,00 |
| 08.05.2025 | 10,24 | 10,44 | 8,70 | 8,78 | -12,20% | 2.039.901,00 |
| 07.05.2025 | 9,94 | 10,18 | 9,69 | 10,00 | 0,60% | 1.444.514,00 |
| 06.05.2025 | 9,85 | 10,09 | 9,37 | 9,94 | -1,19% | 890.253,00 |
| 05.05.2025 | 9,50 | 10,36 | 9,36 | 10,06 | 4,25% | 921.692,00 |
| 02.05.2025 | 9,39 | 10,13 | 9,30 | 9,65 | 4,66% | 1.087.781,00 |
| 01.05.2025 | 9,30 | 9,46 | 9,02 | 9,22 | 1,77% | 734.880,00 |
| 30.04.2025 | 9,03 | 9,18 | 8,79 | 9,06 | -2,89% | 604.375,00 |
| 29.04.2025 | 9,50 | 9,59 | 9,27 | 9,33 | -1,79% | 534.407,00 |
| 28.04.2025 | 9,77 | 9,99 | 9,30 | 9,50 | -2,16% | 995.847,00 |
| 25.04.2025 | 8,90 | 9,76 | 8,84 | 9,71 | 8,73% | 1.096.306,00 |
| 24.04.2025 | 8,27 | 8,98 | 8,27 | 8,93 | 9,30% | 971.111,00 |
| 23.04.2025 | 8,28 | 8,48 | 8,02 | 8,17 | 4,48% | 871.761,00 |
| 22.04.2025 | 7,20 | 7,87 | 7,20 | 7,82 | 10,14% | 1.078.610,00 |
| 21.04.2025 | 7,36 | 7,44 | 6,96 | 7,10 | -6,46% | 955.138,00 |
| 17.04.2025 | 7,37 | 7,65 | 7,22 | 7,59 | 3,41% | 613.859,00 |
| 16.04.2025 | 7,40 | 7,64 | 7,08 | 7,34 | -3,55% | 567.463,00 |
| 15.04.2025 | 7,43 | 7,66 | 7,41 | 7,61 | 2,01% | 491.897,00 |
| 14.04.2025 | 7,77 | 7,84 | 7,22 | 7,46 | 0,81% | 739.205,00 |
| 11.04.2025 | 7,18 | 7,49 | 7,02 | 7,40 | 2,78% | 781.152,00 |
| 10.04.2025 | 7,72 | 7,82 | 6,97 | 7,20 | -11,76% | 1.251.327,00 |
| 09.04.2025 | 6,79 | 8,20 | 6,52 | 8,16 | 18,26% | 1.632.636,00 |
| 08.04.2025 | 7,49 | 7,63 | 6,66 | 6,90 | -0,58% | 1.356.282,00 |
| 07.04.2025 | 6,29 | 7,38 | 5,95 | 6,94 | 0,87% | 1.254.072,00 |
| 04.04.2025 | 7,17 | 7,29 | 6,30 | 6,88 | -9,83% | 1.667.016,00 |
| 03.04.2025 | 7,85 | 7,95 | 7,57 | 7,63 | -9,38% | 1.116.987,00 |
| 02.04.2025 | 7,59 | 8,51 | 7,58 | 8,42 | 6,72% | 1.207.255,00 |
| 01.04.2025 | 7,83 | 7,90 | 7,55 | 7,89 | -0,13% | 1.098.368,00 |
| 31.03.2025 | 7,54 | 7,96 | 7,47 | 7,90 | 0,06% | 1.266.504,00 |
| 28.03.2025 | 8,31 | 8,42 | 7,67 | 7,90 | -7,23% | 1.835.341,00 |
| 27.03.2025 | 9,26 | 9,31 | 8,49 | 8,51 | -10,23% | 1.394.210,00 |
| 26.03.2025 | 9,75 | 9,84 | 9,23 | 9,48 | -3,85% | 966.984,00 |
| 25.03.2025 | 9,82 | 9,91 | 9,53 | 9,86 | -0,20% | 863.788,00 |
| 24.03.2025 | 10,00 | 10,33 | 9,71 | 9,88 | 3,24% | 895.384,00 |
| 21.03.2025 | 9,27 | 9,77 | 9,20 | 9,57 | 0,00% | 1.380.315,00 |
| 20.03.2025 | 9,70 | 9,97 | 9,49 | 9,57 | -2,05% | 715.757,00 |
| 19.03.2025 | 9,83 | 10,02 | 9,54 | 9,77 | -0,71% | 876.359,00 |
| 18.03.2025 | 10,11 | 10,14 | 9,76 | 9,84 | -4,65% | 988.829,00 |
| 17.03.2025 | 9,74 | 10,53 | 9,67 | 10,32 | 5,95% | 1.140.860,00 |
| 14.03.2025 | 9,73 | 9,88 | 9,48 | 9,74 | 4,17% | 1.084.553,00 |
| 13.03.2025 | 10,08 | 10,15 | 9,26 | 9,35 | -7,61% | 876.501,00 |
| 12.03.2025 | 9,98 | 10,50 | 9,67 | 10,12 | 6,08% | 1.239.829,00 |
| 11.03.2025 | 9,25 | 9,84 | 9,18 | 9,54 | 2,36% | 1.716.702,00 |
| 10.03.2025 | 9,96 | 10,17 | 9,00 | 9,32 | -9,60% | 1.951.802,00 |
| 07.03.2025 | 10,02 | 10,36 | 9,59 | 10,31 | -1,90% | 1.743.628,00 |
| 06.03.2025 | 10,32 | 10,88 | 10,01 | 10,51 | -2,23% | 1.148.123,00 |
| 05.03.2025 | 10,40 | 10,94 | 10,14 | 10,75 | 3,97% | 1.196.981,00 |
| 04.03.2025 | 9,80 | 10,66 | 9,65 | 10,34 | 0,10% | 1.839.803,00 |
| 03.03.2025 | 11,60 | 11,71 | 10,18 | 10,33 | -9,47% | 1.923.839,00 |
| 28.02.2025 | 11,20 | 11,79 | 11,01 | 11,41 | -1,85% | 1.539.275,00 |
| 27.02.2025 | 12,16 | 12,49 | 11,58 | 11,63 | -2,96% | 1.145.206,00 |
| 26.02.2025 | 12,22 | 12,49 | 11,90 | 11,98 | 1,70% | 1.141.570,00 |
| 25.02.2025 | 12,45 | 12,54 | 11,35 | 11,78 | -5,15% | 1.924.620,00 |
| 24.02.2025 | 12,46 | 12,58 | 11,75 | 12,42 | -1,04% | 1.521.920,00 |
| 21.02.2025 | 13,49 | 13,70 | 12,53 | 12,55 | -6,76% | 2.041.296,00 |
| 20.02.2025 | 13,65 | 13,71 | 12,83 | 13,46 | -2,82% | 1.578.429,00 |
| 19.02.2025 | 13,90 | 15,13 | 13,70 | 13,85 | -0,50% | 2.438.833,00 |
| 18.02.2025 | 13,82 | 14,19 | 13,41 | 13,92 | 1,04% | 1.540.967,00 |
| 17.02.2025 | 13,79 | 13,79 | 13,76 | 13,78 | 0,27% | - |
| 14.02.2025 | 14,44 | 14,65 | 13,47 | 13,74 | -5,37% | 2.147.155,00 |
| 13.02.2025 | 14,35 | 15,27 | 13,92 | 14,52 | 1,68% | 2.617.624,00 |
| 12.02.2025 | 14,34 | 14,95 | 13,82 | 14,28 | -2,53% | 2.871.757,00 |
| 11.02.2025 | 16,01 | 16,58 | 14,59 | 14,65 | -11,21% | 3.613.635,00 |
| 10.02.2025 | 14,75 | 16,74 | 14,54 | 16,50 | 13,95% | 5.910.294,00 |
| 07.02.2025 | 12,25 | 14,83 | 12,24 | 14,48 | 13,66% | 7.978.218,00 |
| 06.02.2025 | 13,38 | 13,43 | 12,51 | 12,74 | -2,75% | 4.547.919,00 |
| 05.02.2025 | 12,48 | 13,14 | 11,90 | 13,10 | 8,53% | 3.306.983,00 |
| 04.02.2025 | 11,45 | 12,30 | 11,23 | 12,07 | 6,16% | 2.641.180,00 |
| 03.02.2025 | 11,68 | 12,25 | 11,27 | 11,37 | -8,75% | 3.765.350,00 |
| 31.01.2025 | 13,79 | 14,80 | 12,42 | 12,46 | -7,98% | 5.509.770,00 |
| 30.01.2025 | 13,41 | 13,82 | 12,93 | 13,54 | 2,42% | 2.846.169,00 |
| 29.01.2025 | 13,20 | 13,84 | 12,81 | 13,22 | -1,56% | 2.155.641,00 |
| 28.01.2025 | 13,18 | 13,49 | 12,30 | 13,43 | 2,52% | 2.087.126,00 |
| 27.01.2025 | 13,10 | 13,29 | 12,28 | 13,10 | -6,70% | 4.043.088,00 |
| 24.01.2025 | 14,07 | 14,97 | 13,81 | 14,04 | 0,14% | 4.315.375,00 |
| 23.01.2025 | 14,20 | 15,40 | 13,60 | 14,02 | -4,04% | 4.467.826,00 |
| 22.01.2025 | 14,52 | 16,63 | 13,95 | 14,61 | 6,95% | 14.222.654,00 |
| 21.01.2025 | 12,66 | 13,74 | 12,12 | 13,66 | 8,59% | 5.622.713,00 |
| 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 |