8,139$
-5,52%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 8,30 | 8,33 | 8,04 | 8,14 | -5,51% | 1.767.254,00 |
| 31.07.2025 | 8,67 | 8,98 | 8,56 | 8,62 | 1,00% | 1.063.991,00 |
| 30.07.2025 | 8,86 | 8,87 | 8,35 | 8,53 | -2,74% | 1.100.587,00 |
| 29.07.2025 | 9,35 | 9,35 | 8,74 | 8,77 | -5,90% | 1.766.460,00 |
| 28.07.2025 | 9,43 | 9,54 | 9,16 | 9,32 | 1,19% | 1.311.456,00 |
| 25.07.2025 | 9,52 | 9,53 | 9,20 | 9,21 | -3,36% | 843.788,00 |
| 24.07.2025 | 9,87 | 9,89 | 9,51 | 9,53 | -4,70% | 1.118.505,00 |
| 23.07.2025 | 9,50 | 10,06 | 9,47 | 10,00 | 6,72% | 1.725.876,00 |
| 22.07.2025 | 9,28 | 9,44 | 8,82 | 9,37 | 0,97% | 1.556.024,00 |
| 21.07.2025 | 9,70 | 9,95 | 9,26 | 9,28 | -3,13% | 1.849.174,00 |
| 18.07.2025 | 9,63 | 9,84 | 9,51 | 9,58 | 0,68% | 1.808.767,00 |
| 17.07.2025 | 9,22 | 9,64 | 9,19 | 9,52 | 3,99% | 1.579.535,00 |
| 16.07.2025 | 8,97 | 9,21 | 8,63 | 9,15 | 2,69% | 1.562.342,00 |
| 15.07.2025 | 9,34 | 9,40 | 8,83 | 8,91 | -3,15% | 1.516.066,00 |
| 14.07.2025 | 9,21 | 9,22 | 8,98 | 9,20 | -1,39% | 1.473.731,00 |
| 11.07.2025 | 9,62 | 9,72 | 9,30 | 9,33 | -4,60% | 1.282.367,00 |
| 10.07.2025 | 9,98 | 10,08 | 9,64 | 9,78 | -2,30% | 1.783.962,00 |
| 09.07.2025 | 10,49 | 10,53 | 9,78 | 10,01 | -3,47% | 2.183.561,00 |
| 08.07.2025 | 10,87 | 11,92 | 10,17 | 10,37 | -2,63% | 4.748.054,00 |
| 07.07.2025 | 10,76 | 10,93 | 10,29 | 10,65 | -3,18% | 1.936.764,00 |
| 03.07.2025 | 10,66 | 11,30 | 10,49 | 11,00 | 4,86% | 2.421.183,00 |
| 02.07.2025 | 9,49 | 10,62 | 9,44 | 10,49 | 10,77% | 2.288.557,00 |
| 01.07.2025 | 10,15 | 10,20 | 9,28 | 9,47 | -7,25% | 2.207.210,00 |
| 30.06.2025 | 9,62 | 10,66 | 9,51 | 10,21 | 8,16% | 2.505.923,00 |
| 27.06.2025 | 9,79 | 10,21 | 9,24 | 9,44 | -2,98% | 3.045.810,00 |
| 26.06.2025 | 9,50 | 9,89 | 9,41 | 9,73 | 3,29% | 1.658.905,00 |
| 25.06.2025 | 10,15 | 10,23 | 9,35 | 9,42 | -5,42% | 1.729.094,00 |
| 24.06.2025 | 8,90 | 10,02 | 8,86 | 9,96 | 14,75% | 2.849.909,00 |
| 23.06.2025 | 8,45 | 8,82 | 8,07 | 8,68 | 0,70% | 1.917.945,00 |
| 20.06.2025 | 8,59 | 8,78 | 8,12 | 8,62 | 2,13% | 2.510.810,00 |
| 18.06.2025 | 8,30 | 8,47 | 8,11 | 8,44 | 1,69% | 1.234.774,00 |
| 17.06.2025 | 8,42 | 8,62 | 8,23 | 8,30 | -2,70% | 1.118.292,00 |
| 16.06.2025 | 8,62 | 8,70 | 8,22 | 8,53 | 1,19% | 1.593.589,00 |
| 13.06.2025 | 8,72 | 8,78 | 8,40 | 8,43 | -6,23% | 1.353.632,00 |
| 12.06.2025 | 9,50 | 9,54 | 8,87 | 8,99 | -7,70% | 2.183.519,00 |
| 11.06.2025 | 10,06 | 10,33 | 9,66 | 9,74 | 0,62% | 1.411.038,00 |
| 10.06.2025 | 10,05 | 10,21 | 9,53 | 9,68 | -3,68% | 1.004.406,00 |
| 09.06.2025 | 10,36 | 10,77 | 9,76 | 10,05 | -1,28% | 1.983.666,00 |
| 06.06.2025 | 9,38 | 10,50 | 9,27 | 10,18 | 10,71% | 1.911.004,00 |
| 05.06.2025 | 9,72 | 9,87 | 9,05 | 9,20 | -5,40% | 1.684.526,00 |
| 04.06.2025 | 10,27 | 10,35 | 9,61 | 9,72 | -4,33% | 2.077.239,00 |
| 03.06.2025 | 8,63 | 10,24 | 8,63 | 10,16 | 20,81% | 3.622.890,00 |
| 02.06.2025 | 8,41 | 8,54 | 8,15 | 8,41 | -1,18% | 831.124,00 |
| 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 |