8,541$
2,22%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 8,37 | 8,56 | 8,37 | 8,46 | 1,27% | - |
| 15.04.2026 | 7,79 | 8,37 | 7,79 | 8,36 | 8,51% | 900.340,00 |
| 14.04.2026 | 7,72 | 7,97 | 7,70 | 7,70 | 1,58% | 513.536,00 |
| 13.04.2026 | 7,37 | 7,65 | 7,35 | 7,58 | 1,74% | 451.314,00 |
| 10.04.2026 | 7,62 | 7,68 | 7,36 | 7,45 | -1,91% | 439.935,00 |
| 09.04.2026 | 7,75 | 7,82 | 7,47 | 7,60 | -3,49% | 495.491,00 |
| 08.04.2026 | 8,06 | 8,14 | 7,76 | 7,87 | 3,55% | 667.992,00 |
| 07.04.2026 | 7,47 | 7,68 | 7,39 | 7,60 | 0,53% | 632.425,00 |
| 06.04.2026 | 7,28 | 7,91 | 7,28 | 7,56 | 4,28% | 644.336,00 |
| 02.04.2026 | 6,69 | 7,30 | 6,56 | 7,25 | 7,09% | 891.129,00 |
| 01.04.2026 | 6,42 | 6,80 | 6,40 | 6,77 | 7,46% | 689.331,00 |
| 31.03.2026 | 6,09 | 6,40 | 5,98 | 6,30 | 5,70% | 650.933,00 |
| 30.03.2026 | 6,09 | 6,17 | 5,85 | 5,96 | -1,65% | 654.117,00 |
| 27.03.2026 | 6,38 | 6,44 | 6,00 | 6,06 | -6,91% | 710.283,00 |
| 26.03.2026 | 6,50 | 6,76 | 6,46 | 6,51 | -1,06% | 509.677,00 |
| 25.03.2026 | 6,80 | 6,88 | 6,50 | 6,58 | -1,20% | 637.512,00 |
| 24.03.2026 | 6,91 | 7,06 | 6,64 | 6,66 | -5,13% | 682.045,00 |
| 23.03.2026 | 7,04 | 7,23 | 6,78 | 7,02 | 2,63% | 809.861,00 |
| 20.03.2026 | 7,08 | 7,08 | 6,82 | 6,84 | -3,93% | 1.276.013,00 |
| 19.03.2026 | 7,00 | 7,20 | 6,93 | 7,12 | -0,28% | 444.459,00 |
| 18.03.2026 | 7,14 | 7,29 | 7,01 | 7,14 | -1,38% | 588.293,00 |
| 17.03.2026 | 7,05 | 7,42 | 7,05 | 7,24 | 1,40% | 497.623,00 |
| 16.03.2026 | 7,15 | 7,33 | 7,08 | 7,14 | 1,71% | 529.264,00 |
| 13.03.2026 | 7,07 | 7,19 | 6,86 | 7,02 | -0,57% | 979.574,00 |
| 12.03.2026 | 6,95 | 7,11 | 6,94 | 7,06 | 0,71% | 619.639,00 |
| 11.03.2026 | 6,99 | 7,14 | 6,87 | 7,01 | 0,43% | 641.761,00 |
| 10.03.2026 | 7,17 | 7,25 | 6,94 | 6,98 | -2,65% | 739.221,00 |
| 09.03.2026 | 7,19 | 7,22 | 6,91 | 7,17 | -2,18% | 722.602,00 |
| 06.03.2026 | 7,48 | 7,66 | 7,30 | 7,33 | -4,43% | 694.324,00 |
| 05.03.2026 | 7,48 | 7,79 | 7,35 | 7,67 | 1,59% | 527.743,00 |
| 04.03.2026 | 7,68 | 7,84 | 7,51 | 7,55 | 0,40% | 582.876,00 |
| 03.03.2026 | 7,48 | 7,65 | 7,35 | 7,52 | -2,97% | 570.012,00 |
| 02.03.2026 | 7,56 | 7,85 | 7,55 | 7,75 | -2,02% | 574.582,00 |
| 27.02.2026 | 7,65 | 7,97 | 7,54 | 7,91 | 0,51% | 846.574,00 |
| 26.02.2026 | 7,75 | 7,91 | 7,67 | 7,87 | 2,21% | 693.120,00 |
| 25.02.2026 | 7,50 | 7,75 | 7,44 | 7,70 | 3,63% | 952.001,00 |
| 24.02.2026 | 7,35 | 7,87 | 7,32 | 7,43 | 0,41% | 899.072,00 |
| 23.02.2026 | 7,79 | 7,83 | 7,30 | 7,40 | -6,57% | 990.651,00 |
| 20.02.2026 | 7,97 | 8,28 | 7,87 | 7,92 | -2,34% | 825.803,00 |
| 19.02.2026 | 8,05 | 8,21 | 7,90 | 8,11 | 0,00% | 669.111,00 |
| 18.02.2026 | 8,22 | 8,25 | 8,00 | 8,11 | -1,58% | 1.322.033,00 |
| 17.02.2026 | 8,11 | 8,52 | 8,06 | 8,24 | -0,24% | 943.349,00 |
| 13.02.2026 | 8,03 | 8,35 | 7,86 | 8,26 | 4,03% | 965.700,00 |
| 12.02.2026 | 7,99 | 8,29 | 7,74 | 7,94 | -1,98% | 1.184.521,00 |
| 11.02.2026 | 8,26 | 8,36 | 7,68 | 8,10 | -0,86% | 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 | -29,04% | 7.521.237,00 |
| 04.02.2026 | 10,36 | 11,05 | 10,21 | 10,78 | 4,05% | 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 | -3,66% | 582.443,00 |
| 29.01.2026 | 12,25 | 12,25 | 11,42 | 11,76 | -5,01% | 660.618,00 |
| 28.01.2026 | 12,19 | 12,60 | 12,09 | 12,38 | 3,08% | 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 | 2,54% | 634.868,00 |
| 20.01.2026 | 10,97 | 11,57 | 10,90 | 11,02 | -4,05% | 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% | 634.824,00 |
| 13.01.2026 | 12,48 | 12,50 | 11,90 | 12,00 | -2,52% | 623.587,00 |
| 12.01.2026 | 12,24 | 12,65 | 12,05 | 12,31 | -0,32% | 512.400,00 |
| 09.01.2026 | 12,58 | 12,93 | 12,32 | 12,35 | -2,14% | 782.945,00 |
| 08.01.2026 | 12,25 | 12,69 | 12,05 | 12,62 | 2,60% | 904.775,00 |
| 07.01.2026 | 12,06 | 12,53 | 11,95 | 12,30 | 1,99% | 1.134.463,00 |
| 06.01.2026 | 11,20 | 12,07 | 11,02 | 12,06 | 8,70% | 868.505,00 |
| 05.01.2026 | 11,83 | 11,88 | 11,05 | 11,10 | -4,02% | 866.969,00 |
| 02.01.2026 | 10,80 | 11,61 | 10,76 | 11,56 | 8,14% | 845.492,00 |
| 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% | 730.050,00 |
| 29.12.2025 | 10,90 | 11,10 | 10,78 | 10,83 | -1,99% | 602.771,00 |
| 26.12.2025 | 11,29 | 11,29 | 10,81 | 11,05 | -2,47% | 473.467,00 |
| 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% | 651.731,00 |
| 22.12.2025 | 11,65 | 11,65 | 11,23 | 11,38 | 1,52% | 788.290,00 |
| 19.12.2025 | 10,88 | 11,28 | 10,85 | 11,21 | 4,52% | 1.634.822,00 |
| 18.12.2025 | 11,14 | 11,28 | 10,57 | 10,73 | 0,05% | 848.955,00 |
| 17.12.2025 | 11,15 | 11,34 | 10,67 | 10,72 | -3,94% | 741.152,00 |
| 16.12.2025 | 10,97 | 11,20 | 10,91 | 11,16 | 0,18% | 687.025,00 |
| 15.12.2025 | 11,67 | 11,67 | 10,81 | 11,14 | -3,17% | 934.105,00 |
| 12.12.2025 | 12,01 | 12,17 | 11,35 | 11,51 | -4,28% | 758.991,00 |
| 11.12.2025 | 11,67 | 12,07 | 11,43 | 12,02 | 2,65% | 848.044,00 |
| 10.12.2025 | 11,98 | 12,10 | 11,65 | 11,71 | -3,06% | 996.494,00 |
| 09.12.2025 | 12,66 | 12,67 | 12,06 | 12,08 | -5,40% | 1.142.592,00 |
| 08.12.2025 | 12,63 | 13,10 | 12,55 | 12,77 | 1,03% | 1.095.132,00 |
| 05.12.2025 | 12,85 | 13,17 | 12,62 | 12,64 | -2,39% | 1.255.752,00 |
| 04.12.2025 | 11,98 | 12,99 | 11,90 | 12,95 | 7,09% | 1.774.468,00 |
| 03.12.2025 | 11,06 | 12,13 | 10,97 | 12,09 | 8,85% | 2.109.874,00 |
| 02.12.2025 | 10,78 | 11,18 | 10,66 | 11,11 | 4,42% | 888.437,00 |
| 01.12.2025 | 10,71 | 10,89 | 10,50 | 10,64 | -3,97% | 973.013,00 |
| 28.11.2025 | 10,57 | 11,08 | 10,40 | 11,08 | 6,13% | 812.041,00 |
| 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% | 1.522.030,00 |
| 24.11.2025 | 10,41 | 10,89 | 10,01 | 10,76 | 3,86% | 1.999.895,00 |
| 21.11.2025 | 9,91 | 10,82 | 9,56 | 10,36 | 2,57% | 2.650.432,00 |