7,916$
-0,30%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 7,99 | 8,29 | 7,74 | 7,94 | -1,85% | 1.184.521,00 |
| 11.02.2026 | 8,26 | 8,34 | 7,68 | 8,09 | -0,98% | 1.255.116,00 |
| 10.02.2026 | 8,46 | 8,68 | 8,14 | 8,17 | -3,08% | 1.165.646,00 |
| 09.02.2026 | 7,50 | 8,68 | 7,35 | 8,43 | 8,49% | 2.379.791,00 |
| 06.02.2026 | 7,74 | 7,97 | 7,24 | 7,77 | 1,57% | 2.203.885,00 |
| 05.02.2026 | 8,52 | 8,52 | 6,41 | 7,65 | -29,10% | 7.521.237,00 |
| 04.02.2026 | 10,36 | 11,05 | 10,21 | 10,79 | 4,15% | 1.835.158,00 |
| 03.02.2026 | 10,89 | 10,92 | 10,11 | 10,36 | -4,95% | 1.406.115,00 |
| 02.02.2026 | 11,27 | 11,63 | 10,86 | 10,90 | -3,80% | 711.878,00 |
| 30.01.2026 | 11,58 | 11,72 | 10,99 | 11,33 | -3,49% | 582.443,00 |
| 29.01.2026 | 12,25 | 12,25 | 11,43 | 11,74 | -5,25% | 660.618,00 |
| 28.01.2026 | 12,19 | 12,60 | 12,09 | 12,39 | 3,16% | 800.366,00 |
| 27.01.2026 | 11,89 | 12,12 | 11,47 | 12,01 | 2,21% | 580.168,00 |
| 26.01.2026 | 11,33 | 11,82 | 11,20 | 11,75 | 3,43% | 672.329,00 |
| 23.01.2026 | 11,49 | 11,66 | 11,30 | 11,36 | -1,13% | 425.218,00 |
| 22.01.2026 | 11,48 | 11,88 | 11,29 | 11,49 | 1,68% | 624.728,00 |
| 21.01.2026 | 11,10 | 11,40 | 10,80 | 11,30 | 2,45% | 634.868,00 |
| 20.01.2026 | 10,97 | 11,57 | 10,90 | 11,03 | -3,96% | 783.139,00 |
| 19.01.2026 | 11,49 | 11,51 | 11,48 | 11,49 | -2,17% | - |
| 16.01.2026 | 12,14 | 12,27 | 11,74 | 11,74 | -2,98% | 601.864,00 |
| 15.01.2026 | 12,45 | 12,56 | 12,05 | 12,10 | -1,87% | 610.918,00 |
| 14.01.2026 | 11,95 | 12,45 | 11,91 | 12,33 | 2,75% | 635.299,00 |
| 13.01.2026 | 12,48 | 12,50 | 11,90 | 12,00 | -2,52% | 624.307,00 |
| 12.01.2026 | 12,24 | 12,65 | 12,05 | 12,31 | -0,32% | 514.521,00 |
| 09.01.2026 | 12,58 | 12,94 | 12,32 | 12,35 | -2,14% | 784.343,00 |
| 08.01.2026 | 12,25 | 12,69 | 12,05 | 12,62 | 2,60% | 908.168,00 |
| 07.01.2026 | 12,06 | 12,53 | 11,95 | 12,30 | 1,99% | 1.137.255,00 |
| 06.01.2026 | 11,20 | 12,07 | 11,02 | 12,06 | 8,70% | 877.815,00 |
| 05.01.2026 | 11,83 | 11,88 | 11,05 | 11,10 | -4,02% | 872.327,00 |
| 02.01.2026 | 10,80 | 11,61 | 10,76 | 11,56 | 8,14% | 896.084,00 |
| 31.12.2025 | 10,85 | 11,08 | 10,57 | 10,69 | -0,93% | 948.158,00 |
| 30.12.2025 | 10,79 | 11,18 | 10,74 | 10,79 | -0,37% | 754.381,00 |
| 29.12.2025 | 10,90 | 11,10 | 10,78 | 10,83 | -1,99% | 615.308,00 |
| 26.12.2025 | 11,29 | 11,29 | 10,81 | 11,05 | -2,47% | 481.909,00 |
| 24.12.2025 | 11,25 | 11,66 | 11,17 | 11,33 | 0,27% | 319.626,00 |
| 23.12.2025 | 11,18 | 11,36 | 10,87 | 11,30 | -0,70% | 675.331,00 |
| 22.12.2025 | 11,65 | 11,65 | 11,23 | 11,38 | 1,43% | 791.058,00 |
| 19.12.2025 | 10,88 | 11,28 | 10,85 | 11,22 | 4,62% | 1.638.974,00 |
| 18.12.2025 | 11,14 | 11,28 | 10,57 | 10,73 | 0,05% | 862.303,00 |
| 17.12.2025 | 11,15 | 11,34 | 10,67 | 10,72 | -3,94% | 746.684,00 |
| 16.12.2025 | 10,97 | 11,20 | 10,91 | 11,16 | 0,18% | 698.197,00 |
| 15.12.2025 | 11,67 | 11,67 | 10,81 | 11,14 | -3,17% | 935.094,00 |
| 12.12.2025 | 12,01 | 12,17 | 11,35 | 11,51 | -4,28% | 760.962,00 |
| 11.12.2025 | 11,67 | 12,07 | 11,43 | 12,02 | 2,65% | 851.864,00 |
| 10.12.2025 | 11,98 | 12,10 | 11,65 | 11,71 | -3,06% | 1.005.551,00 |
| 09.12.2025 | 12,66 | 12,67 | 12,06 | 12,08 | -5,40% | 1.151.868,00 |
| 08.12.2025 | 12,63 | 13,10 | 12,55 | 12,77 | 1,03% | 1.097.171,00 |
| 05.12.2025 | 12,85 | 13,17 | 12,62 | 12,64 | -2,39% | 1.266.014,00 |
| 04.12.2025 | 11,98 | 12,99 | 11,90 | 12,95 | 7,09% | 1.780.437,00 |
| 03.12.2025 | 11,06 | 12,13 | 10,97 | 12,09 | 8,85% | 2.116.552,00 |
| 02.12.2025 | 10,78 | 11,18 | 10,66 | 11,11 | 4,42% | 890.095,00 |
| 01.12.2025 | 10,71 | 10,89 | 10,50 | 10,64 | -3,97% | 973.575,00 |
| 28.11.2025 | 10,57 | 11,08 | 10,40 | 11,08 | 6,13% | 812.054,00 |
| 26.11.2025 | 10,34 | 10,64 | 10,27 | 10,44 | 1,80% | 1.068.844,00 |
| 25.11.2025 | 10,72 | 10,74 | 10,09 | 10,26 | -4,69% | 1.524.305,00 |
| 24.11.2025 | 10,41 | 10,89 | 10,01 | 10,76 | 3,96% | 2.004.237,00 |
| 21.11.2025 | 9,91 | 10,82 | 9,56 | 10,35 | 2,48% | 2.654.523,00 |
| 20.11.2025 | 10,48 | 12,02 | 10,01 | 10,10 | 27,53% | 11.532.203,00 |
| 19.11.2025 | 7,79 | 8,21 | 7,63 | 7,92 | 1,28% | 4.791.864,00 |
| 18.11.2025 | 7,74 | 8,01 | 7,60 | 7,82 | -0,64% | 1.114.542,00 |
| 17.11.2025 | 8,25 | 8,33 | 7,78 | 7,87 | -5,86% | 982.195,00 |
| 14.11.2025 | 8,13 | 8,54 | 8,03 | 8,36 | -1,88% | 1.102.920,00 |
| 13.11.2025 | 8,93 | 8,96 | 8,36 | 8,52 | -6,48% | 1.143.684,00 |
| 12.11.2025 | 9,42 | 9,47 | 9,01 | 9,11 | -3,29% | 943.002,00 |
| 11.11.2025 | 9,59 | 9,66 | 9,35 | 9,42 | -2,08% | 903.095,00 |
| 10.11.2025 | 9,70 | 9,94 | 9,51 | 9,62 | 3,66% | 1.585.617,00 |
| 07.11.2025 | 8,95 | 9,31 | 8,65 | 9,28 | 0,60% | 1.536.798,00 |
| 06.11.2025 | 9,67 | 9,70 | 9,07 | 9,23 | -5,24% | 1.571.084,00 |
| 05.11.2025 | 9,83 | 9,94 | 9,55 | 9,74 | 0,93% | 1.266.432,00 |
| 04.11.2025 | 10,50 | 10,52 | 9,59 | 9,65 | -12,71% | 2.311.495,00 |
| 03.11.2025 | 11,61 | 11,66 | 10,80 | 11,05 | 2,98% | 1.590.072,00 |
| 31.10.2025 | 10,97 | 11,16 | 10,73 | 10,73 | -1,47% | 938.650,00 |
| 30.10.2025 | 11,00 | 11,23 | 10,82 | 10,89 | -2,68% | 663.307,00 |
| 29.10.2025 | 11,38 | 11,52 | 11,03 | 11,19 | -2,36% | 762.821,00 |
| 28.10.2025 | 11,39 | 11,54 | 11,24 | 11,46 | 0,61% | 794.960,00 |
| 27.10.2025 | 11,76 | 11,77 | 11,36 | 11,39 | -1,47% | 587.596,00 |
| 24.10.2025 | 11,91 | 11,92 | 11,45 | 11,56 | 1,05% | 1.056.716,00 |
| 23.10.2025 | 11,18 | 11,44 | 11,17 | 11,44 | 3,25% | 1.277.911,00 |
| 22.10.2025 | 11,67 | 11,78 | 10,84 | 11,08 | -6,89% | 1.458.814,00 |
| 21.10.2025 | 11,73 | 12,15 | 11,50 | 11,90 | 0,51% | 1.112.104,00 |
| 20.10.2025 | 11,45 | 12,10 | 11,40 | 11,84 | 5,19% | 1.616.166,00 |
| 17.10.2025 | 11,52 | 11,52 | 11,03 | 11,26 | -3,88% | - |
| 16.10.2025 | 12,20 | 12,53 | 11,51 | 11,71 | -2,98% | 1.873.202,00 |
| 15.10.2025 | 13,46 | 13,49 | 11,53 | 12,07 | -7,65% | 3.324.671,00 |
| 14.10.2025 | 10,91 | 13,27 | 10,89 | 13,07 | 15,56% | 4.402.133,00 |
| 13.10.2025 | 10,99 | 11,36 | 10,71 | 11,31 | 6,90% | 1.573.935,00 |
| 10.10.2025 | 11,64 | 11,90 | 10,56 | 10,58 | -9,34% | 2.090.232,00 |
| 09.10.2025 | 11,87 | 11,87 | 11,12 | 11,67 | -2,42% | 2.213.728,00 |
| 08.10.2025 | 12,09 | 12,70 | 11,86 | 11,96 | -2,13% | 1.457.647,00 |
| 07.10.2025 | 12,77 | 12,77 | 11,67 | 12,22 | -3,09% | 2.001.429,00 |
| 06.10.2025 | 12,76 | 12,91 | 11,93 | 12,61 | 0,48% | 2.566.376,00 |
| 03.10.2025 | 13,40 | 13,74 | 12,50 | 12,55 | -5,64% | 2.618.732,00 |
| 02.10.2025 | 13,04 | 13,54 | 12,67 | 13,30 | 4,72% | 2.461.163,00 |
| 01.10.2025 | 12,43 | 12,92 | 12,08 | 12,70 | 1,93% | 2.659.474,00 |
| 30.09.2025 | 11,96 | 13,09 | 11,91 | 12,46 | 3,49% | 2.623.309,00 |
| 29.09.2025 | 12,18 | 12,42 | 11,80 | 12,04 | 1,01% | 1.724.255,00 |
| 26.09.2025 | 11,16 | 12,17 | 11,15 | 11,92 | 7,39% | 1.820.410,00 |
| 25.09.2025 | 11,15 | 11,50 | 10,89 | 11,10 | -4,80% | 1.482.536,00 |
| 24.09.2025 | 12,14 | 12,22 | 11,60 | 11,66 | -2,43% | 1.662.846,00 |
| 23.09.2025 | 12,55 | 12,86 | 11,85 | 11,95 | -4,40% | 1.739.255,00 |