7,446€
-0,73%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 7,41 | 7,45 | 7,40 | 7,45 | -0,65% | - |
| 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 |
| 23.08.2024 | 3,05 | 3,14 | 3,05 | 3,14 | 6,20% | 1.231,00 |
| 22.08.2024 | 3,10 | 3,19 | 2,95 | 2,95 | -5,59% | 8.180,00 |
| 21.08.2024 | 3,16 | 3,16 | 3,06 | 3,13 | -2,28% | 2.473,00 |
| 20.08.2024 | 2,88 | 3,20 | 2,82 | 3,20 | 14,12% | 7.094,00 |
| 19.08.2024 | 2,55 | 2,83 | 2,50 | 2,81 | 11,05% | 26.990,00 |
| 16.08.2024 | 2,46 | 2,53 | 2,46 | 2,53 | 2,77% | 6.538,00 |
| 15.08.2024 | 2,39 | 2,47 | 2,39 | 2,46 | 10,17% | 1.723,00 |
| 14.08.2024 | 2,26 | 2,30 | 2,17 | 2,23 | -4,82% | 2.070,00 |
| 13.08.2024 | 2,22 | 2,34 | 2,22 | 2,34 | 2,58% | 150,00 |
| 12.08.2024 | 2,29 | 2,34 | 2,20 | 2,29 | -0,87% | 21.251,00 |
| 09.08.2024 | 2,61 | 2,64 | 2,31 | 2,31 | -15,85% | 1.902,00 |
| 08.08.2024 | 2,35 | 2,99 | 2,35 | 2,74 | 24,78% | 1.132,00 |
| 07.08.2024 | 2,17 | 2,32 | 2,17 | 2,20 | 0,69% | 18.240,00 |
| 06.08.2024 | 2,30 | 2,30 | 2,18 | 2,18 | -4,76% | 730,00 |
| 05.08.2024 | 2,33 | 2,37 | 2,13 | 2,29 | -10,09% | 11.830,00 |
| 02.08.2024 | 2,60 | 2,60 | 2,55 | 2,55 | -5,25% | 91,00 |