12,250€
-2,00%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 12,80 | 13,10 | 11,91 | 12,28 | -1,78% | 22.057,00 |
| 16.01.2025 | 13,37 | 14,54 | 12,50 | 12,50 | -2,42% | 8.387,00 |
| 15.01.2025 | 12,53 | 13,90 | 12,37 | 12,81 | 1,22% | 10.425,00 |
| 14.01.2025 | 13,88 | 14,86 | 12,66 | 12,66 | -7,55% | 10.633,00 |
| 13.01.2025 | 14,80 | 14,80 | 13,59 | 13,69 | -7,66% | 15.306,00 |
| 10.01.2025 | 15,55 | 15,90 | 13,46 | 14,83 | -2,78% | 27.423,00 |
| 09.01.2025 | 15,20 | 16,00 | 15,20 | 15,25 | -0,44% | 10.284,00 |
| 08.01.2025 | 18,00 | 18,05 | 14,44 | 15,32 | -16,16% | 50.421,00 |
| 07.01.2025 | 19,00 | 20,94 | 17,51 | 18,27 | -6,28% | 44.856,00 |
| 06.01.2025 | 19,15 | 26,40 | 18,50 | 19,49 | 2,75% | 178.895,00 |
| 03.01.2025 | 7,91 | 19,09 | 7,91 | 18,97 | 149,24% | 89.940,00 |
| 02.01.2025 | 7,53 | 8,09 | 7,43 | 7,61 | -5,91% | 6.162,00 |
| 30.12.2024 | 8,19 | 8,39 | 8,09 | 8,09 | -0,58% | 4.271,00 |
| 27.12.2024 | 8,45 | 8,55 | 7,50 | 8,14 | 8,49% | 10.443,00 |
| 23.12.2024 | 7,47 | 8,24 | 7,34 | 7,50 | 1,93% | 10.068,00 |
| 20.12.2024 | 7,37 | 7,37 | 7,20 | 7,36 | -0,57% | 3.203,00 |
| 19.12.2024 | 7,71 | 7,73 | 7,40 | 7,40 | -1,33% | 1.196,00 |
| 18.12.2024 | 7,96 | 8,03 | 7,50 | 7,50 | -3,90% | 3.592,00 |
| 17.12.2024 | 7,75 | 8,14 | 7,72 | 7,80 | 1,06% | 8.107,00 |
| 16.12.2024 | 7,07 | 7,72 | 7,00 | 7,72 | 12,94% | 2.672,00 |
| 13.12.2024 | 6,49 | 6,84 | 6,49 | 6,84 | 5,95% | 7.698,00 |
| 12.12.2024 | 7,24 | 7,27 | 6,44 | 6,45 | -11,48% | 14.140,00 |
| 11.12.2024 | 7,54 | 7,54 | 7,25 | 7,29 | -5,90% | 1.552,00 |
| 10.12.2024 | 8,85 | 8,86 | 7,71 | 7,75 | -7,05% | 9.391,00 |
| 09.12.2024 | 7,93 | 8,68 | 7,69 | 8,34 | 5,25% | 5.737,00 |
| 06.12.2024 | 7,31 | 7,92 | 7,16 | 7,92 | 11,49% | 9.153,00 |
| 05.12.2024 | 6,84 | 7,28 | 6,68 | 7,10 | 5,03% | 5.987,00 |
| 04.12.2024 | 6,82 | 7,04 | 6,75 | 6,76 | -1,56% | 2.438,00 |
| 03.12.2024 | 7,58 | 7,58 | 6,87 | 6,87 | -5,04% | 5.800,00 |
| 02.12.2024 | 7,05 | 8,36 | 7,01 | 7,24 | 3,03% | 11.911,00 |
| 29.11.2024 | 6,44 | 7,07 | 6,44 | 7,02 | 10,37% | 1.203,00 |
| 28.11.2024 | 6,35 | 6,37 | 6,35 | 6,36 | 0,45% | - |
| 27.11.2024 | 6,11 | 6,50 | 5,99 | 6,33 | 4,66% | 4.033,00 |
| 26.11.2024 | 6,60 | 6,73 | 5,96 | 6,05 | -9,99% | 36.488,00 |
| 25.11.2024 | 7,01 | 7,28 | 6,44 | 6,72 | -3,38% | 22.581,00 |
| 22.11.2024 | 5,75 | 7,21 | 5,28 | 6,96 | 26,46% | 42.323,00 |
| 21.11.2024 | 2,71 | 6,01 | 2,68 | 5,50 | 107,82% | 92.152,00 |
| 20.11.2024 | 2,79 | 2,84 | 2,65 | 2,65 | -4,34% | 910,00 |
| 19.11.2024 | 2,77 | 2,78 | 2,75 | 2,77 | -0,68% | 1.072,00 |
| 18.11.2024 | 2,88 | 2,88 | 2,79 | 2,79 | -3,03% | 2.265,00 |
| 15.11.2024 | 2,98 | 2,98 | 2,85 | 2,87 | -3,49% | 910,00 |
| 14.11.2024 | 3,01 | 3,05 | 2,98 | 2,98 | -2,87% | 2.415,00 |
| 13.11.2024 | 3,17 | 3,17 | 3,01 | 3,07 | -2,04% | 1.247,00 |
| 12.11.2024 | 3,26 | 3,33 | 3,13 | 3,13 | -1,91% | 1.385,00 |
| 11.11.2024 | 2,90 | 3,20 | 2,90 | 3,19 | 11,53% | 1.240,00 |
| 08.11.2024 | 2,87 | 2,87 | 2,86 | 2,86 | -3,27% | 1.001,00 |
| 07.11.2024 | 2,95 | 3,03 | 2,90 | 2,96 | 0,13% | - |
| 06.11.2024 | 2,96 | 3,04 | 2,95 | 2,95 | 6,14% | 12.873,00 |
| 05.11.2024 | 2,79 | 2,79 | 2,78 | 2,78 | -0,32% | 212,00 |
| 04.11.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -0,46% | 5,00 |
| 01.11.2024 | 2,83 | 2,83 | 2,80 | 2,81 | -0,13% | 614,00 |
| 31.10.2024 | 2,86 | 2,91 | 2,74 | 2,81 | -1,59% | - |
| 30.10.2024 | 3,04 | 3,08 | 2,85 | 2,85 | -6,18% | 1.982,00 |
| 29.10.2024 | 3,00 | 3,20 | 3,00 | 3,04 | 1,20% | 31.194,00 |
| 28.10.2024 | 2,74 | 3,07 | 2,72 | 3,01 | 11,91% | 6.521,00 |
| 25.10.2024 | 2,63 | 2,69 | 2,63 | 2,69 | -1,32% | 316,00 |
| 24.10.2024 | 2,62 | 2,72 | 2,62 | 2,72 | 5,38% | 233,00 |
| 23.10.2024 | 2,72 | 2,72 | 2,56 | 2,58 | -6,41% | 305,00 |
| 22.10.2024 | 2,72 | 2,79 | 2,70 | 2,76 | -0,90% | 2.570,00 |
| 21.10.2024 | 2,75 | 2,79 | 2,75 | 2,79 | 0,22% | 133,00 |
| 18.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,70% | 300,00 |
| 17.10.2024 | 3,03 | 3,03 | 2,86 | 2,86 | -6,67% | 10.678,00 |
| 16.10.2024 | 2,80 | 3,06 | 2,80 | 3,06 | 0,66% | 3.057,00 |
| 15.10.2024 | 2,96 | 3,04 | 2,96 | 3,04 | 2,08% | 2.860,00 |
| 14.10.2024 | 3,11 | 3,12 | 2,98 | 2,98 | -3,90% | 4.342,00 |
| 11.10.2024 | 3,00 | 3,12 | 2,95 | 3,10 | 3,92% | 3.608,00 |
| 10.10.2024 | 3,40 | 3,40 | 2,90 | 2,98 | -13,86% | 10.381,00 |
| 09.10.2024 | 3,41 | 3,56 | 3,20 | 3,46 | -5,74% | 11.936,00 |
| 08.10.2024 | 3,51 | 3,67 | 3,34 | 3,67 | 5,18% | 30.933,00 |
| 07.10.2024 | 2,40 | 3,52 | 2,40 | 3,49 | 48,34% | 37.910,00 |
| 04.10.2024 | 2,37 | 2,47 | 2,35 | 2,35 | 0,60% | 1.945,00 |
| 03.10.2024 | 2,55 | 2,55 | 2,34 | 2,34 | -7,80% | 1.500,00 |
| 02.10.2024 | 2,65 | 2,65 | 2,54 | 2,54 | -5,76% | 21,00 |
| 01.10.2024 | 2,88 | 2,93 | 2,69 | 2,69 | -4,54% | 7.355,00 |
| 30.09.2024 | 2,61 | 2,82 | 2,61 | 2,82 | 6,05% | 1.361,00 |
| 27.09.2024 | 2,52 | 2,71 | 2,52 | 2,66 | 14,41% | 2.885,00 |
| 26.09.2024 | 2,24 | 2,33 | 2,24 | 2,33 | 1,57% | 125,00 |
| 25.09.2024 | 2,31 | 2,36 | 2,29 | 2,29 | -4,07% | 2.506,00 |
| 24.09.2024 | 2,28 | 2,39 | 2,28 | 2,39 | 4,10% | 1.218,00 |
| 23.09.2024 | 2,24 | 2,31 | 2,22 | 2,29 | -0,74% | 10.368,00 |
| 20.09.2024 | 2,42 | 2,42 | 2,27 | 2,31 | -3,19% | 2.143,00 |
| 19.09.2024 | 2,35 | 2,42 | 2,31 | 2,39 | 3,07% | 4.838,00 |
| 18.09.2024 | 2,18 | 2,31 | 2,17 | 2,31 | 4,71% | 989,00 |
| 17.09.2024 | 2,32 | 2,45 | 2,21 | 2,21 | -3,11% | 244,00 |
| 16.09.2024 | 2,39 | 2,39 | 2,28 | 2,28 | -11,38% | 2.902,00 |
| 13.09.2024 | 2,56 | 2,65 | 2,56 | 2,57 | 1,26% | 6.979,00 |
| 12.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | 1.000,00 |
| 11.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 7,55% | 1.000,00 |
| 10.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -8,17% | 1.000,00 |
| 09.09.2024 | 2,64 | 2,75 | 2,64 | 2,66 | -0,56% | 801,00 |
| 06.09.2024 | 2,67 | 2,67 | 2,61 | 2,67 | -2,41% | 8.345,00 |
| 05.09.2024 | 2,77 | 2,77 | 2,74 | 2,74 | -3,01% | 1.355,00 |
| 04.09.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,72% | 90,00 |
| 03.09.2024 | 3,01 | 3,08 | 2,90 | 2,90 | -3,88% | 4.707,00 |
| 02.09.2024 | 3,00 | 3,07 | 3,00 | 3,02 | 3,89% | 3.124,00 |
| 30.08.2024 | 3,06 | 3,06 | 2,89 | 2,90 | -4,25% | 2.522,00 |
| 29.08.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -0,33% | 150,00 |
| 28.08.2024 | 2,87 | 3,04 | 2,87 | 3,04 | 4,36% | 4.725,00 |
| 27.08.2024 | 3,00 | 3,00 | 2,92 | 2,92 | -2,54% | 2.050,00 |
| 26.08.2024 | 3,21 | 3,27 | 2,99 | 2,99 | -4,59% | 844,00 |