7,670$
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 7,80 | 7,87 | 7,61 | 7,67 | -1,54% | 466.552,00 |
| 28.09.2026 | 7,83 | 7,93 | 7,69 | 7,79 | -2,01% | 523.509,00 |
| 25.09.2026 | 8,02 | 8,11 | 7,87 | 7,95 | 0,25% | 609.215,00 |
| 24.09.2026 | 8,00 | 8,05 | 7,73 | 7,93 | -1,98% | 510.456,00 |
| 23.09.2026 | 8,26 | 8,27 | 7,96 | 8,09 | -1,70% | 471.528,00 |
| 22.09.2026 | 8,23 | 8,32 | 8,06 | 8,23 | 0,98% | 482.660,00 |
| 21.09.2026 | 7,89 | 8,22 | 7,67 | 8,15 | 5,43% | 611.212,00 |
| 18.09.2026 | 8,15 | 8,19 | 7,69 | 7,73 | -5,15% | 1.286.535,00 |
| 17.09.2026 | 8,03 | 8,30 | 7,95 | 8,15 | 3,82% | 474.684,00 |
| 16.09.2026 | 8,02 | 8,11 | 7,77 | 7,85 | -2,24% | 452.424,00 |
| 15.09.2026 | 8,29 | 8,40 | 7,98 | 8,03 | -3,83% | 393.976,00 |
| 14.09.2026 | 8,47 | 8,66 | 8,29 | 8,35 | -1,88% | 406.701,00 |
| 11.09.2026 | 8,29 | 8,54 | 8,14 | 8,51 | 4,55% | 1.374.802,00 |
| 10.09.2026 | 8,11 | 8,26 | 8,00 | 8,14 | -1,69% | 413.423,00 |
| 09.09.2026 | 8,18 | 8,44 | 8,13 | 8,28 | 0,24% | 674.822,00 |
| 08.09.2026 | 8,57 | 8,64 | 8,21 | 8,26 | -3,17% | 590.846,00 |
| 04.09.2026 | 8,40 | 8,69 | 8,40 | 8,53 | 0,47% | 422.066,00 |
| 03.09.2026 | 8,72 | 8,77 | 8,42 | 8,49 | -0,24% | 652.384,00 |
| 02.09.2026 | 8,46 | 8,61 | 8,29 | 8,51 | 0,95% | 528.071,00 |
| 01.09.2026 | 8,21 | 8,51 | 8,05 | 8,43 | -0,24% | 648.765,00 |
| 31.08.2026 | 8,42 | 8,75 | 8,42 | 8,45 | -0,59% | 456.308,00 |
| 28.08.2026 | 8,38 | 8,63 | 8,30 | 8,50 | 1,07% | 647.187,00 |
| 27.08.2026 | 8,19 | 8,44 | 8,12 | 8,41 | 4,73% | 702.682,00 |
| 26.08.2026 | 8,00 | 8,17 | 7,71 | 8,03 | 0,12% | 653.130,00 |
| 25.08.2026 | 7,67 | 8,05 | 7,60 | 8,02 | 5,94% | 672.073,00 |
| 24.08.2026 | 7,94 | 7,94 | 7,52 | 7,57 | -6,08% | 1.073.539,00 |
| 21.08.2026 | 8,06 | 8,14 | 7,78 | 8,06 | 1,38% | 547.760,00 |
| 20.08.2026 | 8,12 | 8,18 | 7,82 | 7,95 | -2,21% | 669.413,00 |
| 19.08.2026 | 8,58 | 8,60 | 8,07 | 8,13 | -4,24% | 1.212.390,00 |
| 18.08.2026 | 8,40 | 8,55 | 8,28 | 8,49 | -0,24% | 745.561,00 |
| 17.08.2026 | 8,83 | 8,99 | 8,33 | 8,51 | -5,34% | 566.100,00 |
| 14.08.2026 | 8,63 | 9,04 | 8,55 | 8,99 | 4,60% | 643.742,00 |
| 13.08.2026 | 8,58 | 8,94 | 8,48 | 8,60 | -0,52% | 715.819,00 |
| 12.08.2026 | 8,54 | 8,66 | 8,34 | 8,64 | 2,62% | 805.615,00 |
| 11.08.2026 | 8,88 | 9,08 | 8,39 | 8,42 | -5,39% | 1.017.404,00 |
| 10.08.2026 | 9,01 | 9,34 | 8,67 | 8,90 | -2,68% | 834.876,00 |
| 07.08.2026 | 8,07 | 9,25 | 8,05 | 9,15 | 1,61% | 928.421,00 |
| 06.08.2026 | 9,02 | 9,28 | 8,90 | 9,00 | -2,28% | 720.056,00 |
| 05.08.2026 | 9,45 | 9,59 | 9,13 | 9,21 | -1,97% | 511.136,00 |
| 04.08.2026 | 8,90 | 9,43 | 8,90 | 9,40 | 5,33% | 677.132,00 |
| 03.08.2026 | 8,60 | 9,08 | 8,60 | 8,92 | 4,69% | 735.677,00 |
| 31.07.2026 | 8,48 | 8,62 | 8,12 | 8,52 | 2,77% | 632.037,00 |
| 30.07.2026 | 8,14 | 8,36 | 8,06 | 8,29 | 4,28% | 559.183,00 |
| 29.07.2026 | 8,20 | 8,38 | 7,80 | 7,95 | -2,33% | 639.093,00 |
| 28.07.2026 | 8,16 | 8,29 | 7,85 | 8,14 | -1,63% | 711.260,00 |
| 27.07.2026 | 8,70 | 8,92 | 8,25 | 8,28 | -2,01% | 676.199,00 |
| 24.07.2026 | 8,93 | 8,93 | 8,42 | 8,45 | -4,14% | 494.267,00 |
| 23.07.2026 | 9,65 | 9,85 | 8,60 | 8,81 | -7,75% | 966.556,00 |
| 22.07.2026 | 9,22 | 9,65 | 9,16 | 9,55 | 3,69% | 951.754,00 |
| 21.07.2026 | 8,75 | 9,23 | 8,65 | 9,21 | 7,09% | 849.212,00 |
| 20.07.2026 | 8,63 | 8,75 | 8,38 | 8,60 | -0,35% | 1.285.398,00 |
| 17.07.2026 | 8,81 | 9,49 | 8,37 | 8,63 | -6,70% | 1.465.035,00 |
| 16.07.2026 | 10,05 | 10,13 | 9,16 | 9,25 | -9,40% | 669.057,00 |
| 15.07.2026 | 10,37 | 10,64 | 10,05 | 10,21 | -0,29% | 445.972,00 |
| 14.07.2026 | 10,31 | 10,48 | 10,10 | 10,24 | -0,68% | 493.774,00 |
| 13.07.2026 | 10,33 | 10,56 | 10,20 | 10,31 | -1,53% | 454.937,00 |
| 10.07.2026 | 10,39 | 10,61 | 10,28 | 10,47 | 0,10% | 414.018,00 |
| 09.07.2026 | 10,18 | 10,66 | 10,12 | 10,46 | 2,85% | 464.077,00 |
| 08.07.2026 | 10,08 | 10,37 | 9,62 | 10,17 | -1,26% | 633.513,00 |
| 07.07.2026 | 10,81 | 11,02 | 10,15 | 10,30 | -6,11% | 675.809,00 |
| 06.07.2026 | 10,63 | 11,30 | 10,47 | 10,97 | 2,43% | 567.259,00 |
| 02.07.2026 | 11,54 | 11,77 | 10,67 | 10,71 | -7,11% | 585.118,00 |
| 01.07.2026 | 11,31 | 12,10 | 11,31 | 11,53 | 1,95% | 624.468,00 |
| 30.06.2026 | 10,68 | 11,49 | 10,61 | 11,31 | 4,43% | 809.126,00 |
| 29.06.2026 | 10,64 | 11,07 | 10,51 | 10,83 | 2,07% | 815.268,00 |
| 26.06.2026 | 9,88 | 10,64 | 9,76 | 10,61 | 7,83% | 1.484.663,00 |
| 25.06.2026 | 9,99 | 10,08 | 9,71 | 9,84 | -0,40% | 653.104,00 |
| 24.06.2026 | 10,09 | 10,18 | 9,62 | 9,88 | -1,79% | 763.598,00 |
| 23.06.2026 | 10,15 | 10,60 | 9,99 | 10,06 | -4,55% | 1.219.559,00 |
| 22.06.2026 | 10,61 | 11,06 | 10,34 | 10,54 | -2,29% | 1.198.231,00 |
| 19.06.2026 | 10,79 | 10,81 | 10,79 | 10,79 | 0,16% | - |
| 18.06.2026 | 10,15 | 11,13 | 9,81 | 10,77 | 7,81% | 2.001.493,00 |
| 17.06.2026 | 10,27 | 10,45 | 9,98 | 9,99 | -2,68% | 570.086,00 |
| 16.06.2026 | 10,85 | 11,06 | 10,20 | 10,27 | -5,48% | 768.760,00 |
| 15.06.2026 | 11,23 | 11,30 | 10,78 | 10,86 | 2,26% | 483.637,00 |
| 12.06.2026 | 10,78 | 11,13 | 10,44 | 10,62 | -1,67% | 871.583,00 |
| 11.06.2026 | 9,98 | 10,92 | 9,65 | 10,80 | 8,60% | 1.835.902,00 |
| 10.06.2026 | 9,76 | 10,35 | 9,69 | 9,95 | 0,51% | 664.443,00 |
| 09.06.2026 | 11,09 | 11,15 | 9,40 | 9,90 | -10,37% | 1.040.092,00 |
| 08.06.2026 | 10,83 | 11,42 | 10,75 | 11,04 | 4,05% | 731.032,00 |
| 05.06.2026 | 12,03 | 12,03 | 10,11 | 10,61 | -13,98% | 1.519.729,00 |
| 04.06.2026 | 12,12 | 12,63 | 12,05 | 12,34 | 0,45% | 505.764,00 |
| 03.06.2026 | 12,85 | 12,92 | 11,62 | 12,28 | -6,30% | 1.389.731,00 |
| 02.06.2026 | 12,47 | 13,12 | 12,41 | 13,11 | 2,86% | 1.081.699,00 |
| 01.06.2026 | 12,54 | 12,98 | 12,30 | 12,74 | -0,93% | 1.544.496,00 |
| 29.05.2026 | 11,89 | 13,28 | 11,60 | 12,86 | 8,34% | 1.947.824,00 |
| 28.05.2026 | 11,58 | 11,98 | 11,40 | 11,87 | 1,80% | 1.034.667,00 |
| 27.05.2026 | 11,29 | 11,77 | 11,06 | 11,66 | 2,82% | 1.094.401,00 |
| 26.05.2026 | 11,26 | 11,54 | 10,78 | 11,34 | 3,28% | 1.581.812,00 |
| 22.05.2026 | 9,76 | 12,00 | 9,76 | 10,98 | 13,43% | 4.580.869,00 |
| 21.05.2026 | 9,24 | 9,72 | 9,14 | 9,68 | 4,88% | 544.400,00 |
| 20.05.2026 | 9,15 | 9,46 | 8,97 | 9,23 | 0,49% | 565.733,00 |
| 19.05.2026 | 9,50 | 9,67 | 9,18 | 9,19 | -3,42% | 533.905,00 |
| 18.05.2026 | 9,66 | 9,92 | 9,47 | 9,51 | -2,86% | 950.319,00 |
| 15.05.2026 | 10,09 | 10,13 | 9,61 | 9,79 | -6,09% | 763.345,00 |
| 14.05.2026 | 10,73 | 10,92 | 10,36 | 10,43 | -2,48% | 935.235,00 |
| 13.05.2026 | 9,94 | 11,00 | 9,84 | 10,69 | 7,55% | 1.925.322,00 |
| 12.05.2026 | 9,80 | 10,36 | 9,54 | 9,94 | 0,71% | 1.684.142,00 |
| 11.05.2026 | 9,92 | 10,74 | 9,69 | 9,87 | 0,00% | 1.167.523,00 |
| 08.05.2026 | 9,84 | 10,14 | 9,18 | 9,87 | -6,36% | 1.772.382,00 |