7,710$
0,13%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |