12,248€
-1,24%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 12,57 | 12,57 | 12,50 | 12,50 | 0,79% | 2.060,00 |
| 16.01.2025 | 13,05 | 13,44 | 12,40 | 12,40 | -2,35% | 20,00 |
| 15.01.2025 | 12,41 | 13,03 | 12,14 | 12,70 | 1,00% | 2.170,00 |
| 14.01.2025 | 13,53 | 14,08 | 12,57 | 12,57 | -2,83% | 114,00 |
| 13.01.2025 | 15,00 | 15,00 | 12,94 | 12,94 | -7,56% | 1.740,00 |
| 10.01.2025 | 14,03 | 14,58 | 14,00 | 14,00 | -7,69% | 3.074,00 |
| 09.01.2025 | 15,90 | 16,38 | 15,16 | 15,16 | 0,42% | 1.425,00 |
| 08.01.2025 | 17,40 | 17,75 | 15,00 | 15,10 | -21,08% | 9.062,00 |
| 07.01.2025 | 18,75 | 19,91 | 17,68 | 19,13 | -1,15% | 250,00 |
| 06.01.2025 | 20,00 | 25,12 | 19,22 | 19,36 | 5,07% | 10.373,00 |
| 03.01.2025 | 7,57 | 18,79 | 7,56 | 18,42 | 146,65% | 6.418,00 |
| 02.01.2025 | 7,46 | 7,49 | 7,46 | 7,47 | -8,23% | - |
| 30.12.2024 | 8,12 | 8,49 | 8,12 | 8,14 | -1,01% | 100,00 |
| 27.12.2024 | 8,79 | 8,79 | 8,22 | 8,22 | 14,35% | 1.020,00 |
| 23.12.2024 | 7,23 | 7,23 | 7,19 | 7,19 | 4,08% | 20,00 |
| 20.12.2024 | 7,11 | 7,39 | 6,91 | 6,91 | -3,06% | 1.000,00 |
| 19.12.2024 | 7,26 | 7,26 | 7,13 | 7,13 | -7,38% | - |
| 18.12.2024 | 7,58 | 7,69 | 7,58 | 7,69 | -1,17% | - |
| 17.12.2024 | 7,64 | 7,79 | 7,62 | 7,79 | 15,49% | 518,00 |
| 16.12.2024 | 6,84 | 6,85 | 6,74 | 6,74 | 5,36% | - |
| 13.12.2024 | 6,39 | 6,40 | 6,39 | 6,40 | -9,65% | - |
| 12.12.2024 | 6,99 | 7,08 | 6,99 | 7,08 | -8,28% | - |
| 11.12.2024 | 7,74 | 7,74 | 7,72 | 7,72 | -8,15% | - |
| 10.12.2024 | 8,57 | 8,58 | 8,41 | 8,41 | 3,82% | - |
| 09.12.2024 | 7,83 | 8,25 | 7,83 | 8,10 | 14,89% | 1.500,00 |
| 06.12.2024 | 7,06 | 7,07 | 7,05 | 7,05 | 4,12% | - |
| 05.12.2024 | 6,65 | 6,77 | 6,65 | 6,77 | 0,50% | - |
| 04.12.2024 | 6,69 | 6,73 | 6,69 | 6,73 | -4,07% | - |
| 03.12.2024 | 7,32 | 7,32 | 7,02 | 7,02 | -14,94% | - |
| 02.12.2024 | 6,90 | 8,25 | 6,90 | 8,25 | 31,52% | 3.000,00 |
| 29.11.2024 | 6,17 | 6,32 | 6,17 | 6,28 | 0,71% | 200,00 |
| 28.11.2024 | 6,17 | 6,23 | 6,17 | 6,23 | 5,40% | - |
| 27.11.2024 | 6,04 | 6,04 | 5,91 | 5,91 | -4,60% | - |
| 26.11.2024 | 6,67 | 6,67 | 6,20 | 6,20 | -10,69% | 8.000,00 |
| 25.11.2024 | 6,88 | 7,36 | 6,88 | 6,94 | 28,48% | 1.205,00 |
| 22.11.2024 | 5,58 | 5,59 | 5,40 | 5,40 | 14,77% | 1.000,00 |
| 21.11.2024 | 2,70 | 5,29 | 2,64 | 4,71 | 72,19% | - |
| 20.11.2024 | 2,76 | 2,77 | 2,73 | 2,73 | 3,96% | - |
| 19.11.2024 | 2,72 | 2,72 | 2,63 | 2,63 | -9,03% | - |
| 18.11.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 3,10% | 840,00 |
| 15.11.2024 | 2,89 | 2,89 | 2,80 | 2,80 | -1,22% | - |
| 14.11.2024 | 2,97 | 2,97 | 2,84 | 2,84 | -8,76% | - |
| 13.11.2024 | 3,10 | 3,11 | 3,10 | 3,11 | 2,07% | - |
| 12.11.2024 | 3,17 | 3,17 | 3,05 | 3,05 | 8,05% | - |
| 11.11.2024 | 2,88 | 2,88 | 2,82 | 2,82 | -1,47% | - |
| 08.11.2024 | 2,92 | 2,92 | 2,86 | 2,86 | 1,22% | - |
| 07.11.2024 | 2,89 | 2,89 | 2,83 | 2,83 | -1,00% | - |
| 06.11.2024 | 2,93 | 2,94 | 2,83 | 2,86 | 6,39% | 100,00 |
| 05.11.2024 | 2,76 | 2,76 | 2,68 | 2,68 | 1,28% | - |
| 04.11.2024 | 2,76 | 2,76 | 2,65 | 2,65 | -6,41% | - |
| 01.11.2024 | 2,76 | 2,83 | 2,69 | 2,83 | 3,77% | - |
| 31.10.2024 | 2,79 | 2,79 | 2,72 | 2,73 | -4,25% | - |
| 30.10.2024 | 3,01 | 3,01 | 2,85 | 2,85 | -8,03% | 2.520,00 |
| 29.10.2024 | 3,04 | 3,10 | 2,88 | 3,10 | 8,43% | 1.200,00 |
| 28.10.2024 | 2,68 | 2,86 | 2,60 | 2,86 | 14,92% | 35,00 |
| 25.10.2024 | 2,52 | 2,52 | 2,49 | 2,49 | -0,38% | - |
| 24.10.2024 | 2,60 | 2,61 | 2,50 | 2,50 | -5,13% | - |
| 23.10.2024 | 2,72 | 2,73 | 2,63 | 2,63 | 0,50% | - |
| 22.10.2024 | 2,70 | 2,70 | 2,62 | 2,62 | 0,34% | - |
| 21.10.2024 | 2,67 | 2,67 | 2,61 | 2,61 | -5,69% | - |
| 18.10.2024 | 2,83 | 2,84 | 2,77 | 2,77 | -4,70% | - |
| 17.10.2024 | 2,97 | 2,97 | 2,90 | 2,90 | 8,02% | - |
| 16.10.2024 | 2,78 | 2,78 | 2,69 | 2,69 | -7,67% | - |
| 15.10.2024 | 3,00 | 3,03 | 2,91 | 2,91 | -1,81% | - |
| 14.10.2024 | 3,02 | 3,10 | 2,97 | 2,97 | 3,60% | 30,00 |
| 11.10.2024 | 2,92 | 2,92 | 2,86 | 2,86 | -8,84% | - |
| 10.10.2024 | 3,31 | 3,31 | 3,14 | 3,14 | -4,49% | - |
| 09.10.2024 | 3,36 | 3,36 | 3,29 | 3,29 | -1,07% | - |
| 08.10.2024 | 3,42 | 3,42 | 3,32 | 3,32 | -6,41% | - |
| 07.10.2024 | 2,39 | 3,55 | 2,38 | 3,55 | 53,08% | 8.540,00 |
| 04.10.2024 | 2,35 | 2,36 | 2,32 | 2,32 | -3,29% | 4,00 |
| 03.10.2024 | 2,48 | 2,48 | 2,40 | 2,40 | -5,46% | - |
| 02.10.2024 | 2,62 | 2,63 | 2,54 | 2,54 | -5,48% | - |
| 01.10.2024 | 2,80 | 2,81 | 2,68 | 2,68 | 5,55% | - |
| 30.09.2024 | 2,59 | 2,59 | 2,54 | 2,54 | 9,73% | 25,00 |
| 27.09.2024 | 2,35 | 2,36 | 2,32 | 2,32 | 8,55% | - |
| 26.09.2024 | 2,17 | 2,17 | 2,13 | 2,13 | -4,54% | - |
| 25.09.2024 | 2,29 | 2,29 | 2,24 | 2,24 | 1,36% | - |
| 24.09.2024 | 2,22 | 2,22 | 2,21 | 2,21 | 2,56% | - |
| 23.09.2024 | 2,12 | 2,15 | 2,12 | 2,15 | -6,68% | 1.015,00 |
| 20.09.2024 | 2,35 | 2,35 | 2,31 | 2,31 | 2,79% | - |
| 19.09.2024 | 2,28 | 2,28 | 2,24 | 2,24 | 5,75% | - |
| 18.09.2024 | 2,15 | 2,16 | 2,12 | 2,12 | -6,71% | - |
| 17.09.2024 | 2,24 | 2,27 | 2,24 | 2,27 | -9,12% | - |
| 16.09.2024 | 2,56 | 2,56 | 2,50 | 2,50 | 2,17% | - |
| 13.09.2024 | 2,49 | 2,49 | 2,45 | 2,45 | -1,92% | - |
| 12.09.2024 | 2,56 | 2,57 | 2,50 | 2,50 | 5,18% | - |
| 11.09.2024 | 2,43 | 2,44 | 2,37 | 2,37 | -6,78% | - |
| 10.09.2024 | 2,61 | 2,61 | 2,55 | 2,55 | -2,34% | - |
| 09.09.2024 | 2,61 | 2,62 | 2,61 | 2,61 | -2,27% | - |
| 06.09.2024 | 2,62 | 2,67 | 2,60 | 2,67 | 1,83% | - |
| 05.09.2024 | 2,68 | 2,70 | 2,62 | 2,62 | -3,02% | - |
| 04.09.2024 | 2,79 | 2,80 | 2,70 | 2,70 | -9,61% | - |
| 03.09.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 0,17% | - |
| 02.09.2024 | 2,92 | 2,98 | 2,92 | 2,98 | -1,83% | - |
| 30.08.2024 | 3,07 | 3,08 | 3,04 | 3,04 | 6,34% | - |
| 29.08.2024 | 2,91 | 2,92 | 2,86 | 2,86 | -0,59% | - |
| 28.08.2024 | 2,84 | 2,87 | 2,84 | 2,87 | 0,91% | - |
| 27.08.2024 | 3,00 | 3,00 | 2,85 | 2,85 | -11,55% | - |
| 26.08.2024 | 3,17 | 3,22 | 3,17 | 3,22 | 3,07% | 1.005,00 |