8,459€
0,67%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 8,46 | 8,54 | 8,33 | 8,46 | 0,62% | 692,00 |
| 25.04.2025 | 7,85 | 8,40 | 7,85 | 8,40 | 8,34% | 30.662,00 |
| 24.04.2025 | 7,31 | 7,76 | 7,10 | 7,76 | 7,78% | 952,00 |
| 23.04.2025 | 7,20 | 7,39 | 7,13 | 7,20 | 10,71% | 1.928,00 |
| 22.04.2025 | 6,20 | 6,50 | 6,20 | 6,50 | -1,98% | 1.265,00 |
| 17.04.2025 | 6,49 | 6,63 | 6,40 | 6,63 | 0,61% | 902,00 |
| 16.04.2025 | 6,55 | 6,59 | 6,55 | 6,59 | -0,20% | 836,00 |
| 15.04.2025 | 6,61 | 6,70 | 6,60 | 6,60 | -1,73% | 814,00 |
| 14.04.2025 | 6,55 | 6,72 | 6,54 | 6,72 | 4,48% | 1.453,00 |
| 11.04.2025 | 6,41 | 6,43 | 6,40 | 6,43 | 2,10% | 6.009,00 |
| 10.04.2025 | 7,28 | 7,28 | 6,30 | 6,30 | -13,54% | 15.248,00 |
| 09.04.2025 | 6,10 | 7,32 | 6,00 | 7,29 | 16,67% | 11.634,00 |
| 08.04.2025 | 6,47 | 6,81 | 6,25 | 6,25 | -2,74% | 3.351,00 |
| 07.04.2025 | 5,90 | 6,45 | 5,49 | 6,42 | 4,39% | 3.920,00 |
| 04.04.2025 | 6,83 | 6,83 | 5,83 | 6,15 | -12,11% | 7.108,00 |
| 03.04.2025 | 7,25 | 7,25 | 6,84 | 7,00 | -8,87% | 6.517,00 |
| 02.04.2025 | 7,21 | 7,68 | 7,13 | 7,68 | 6,95% | 1.199,00 |
| 01.04.2025 | 7,37 | 7,41 | 7,09 | 7,18 | -0,94% | 2.904,00 |
| 31.03.2025 | 7,31 | 7,31 | 6,79 | 7,25 | -6,17% | 5.182,00 |
| 28.03.2025 | 7,81 | 8,03 | 7,73 | 7,73 | -3,48% | 1.400,00 |
| 27.03.2025 | 8,70 | 8,77 | 7,90 | 8,01 | -7,26% | 2.829,00 |
| 26.03.2025 | 9,00 | 9,00 | 8,63 | 8,63 | -2,53% | 496,00 |
| 25.03.2025 | 9,19 | 9,19 | 8,86 | 8,86 | -2,78% | 982,00 |
| 24.03.2025 | 8,99 | 9,23 | 8,99 | 9,11 | 3,29% | 4.694,00 |
| 21.03.2025 | 8,87 | 8,96 | 8,50 | 8,82 | 0,32% | 6.084,00 |
| 20.03.2025 | 8,98 | 9,08 | 8,79 | 8,79 | -2,31% | 534,00 |
| 19.03.2025 | 9,01 | 9,10 | 8,81 | 9,00 | -2,67% | 1.052,00 |
| 18.03.2025 | 9,35 | 9,43 | 9,25 | 9,25 | -1,47% | 2.375,00 |
| 17.03.2025 | 8,98 | 9,67 | 8,98 | 9,39 | 5,97% | 1.265,00 |
| 14.03.2025 | 8,73 | 9,06 | 8,73 | 8,86 | 2,16% | 2.216,00 |
| 13.03.2025 | 9,29 | 9,37 | 8,67 | 8,67 | -9,55% | 3.004,00 |
| 12.03.2025 | 8,87 | 9,58 | 8,87 | 9,58 | 7,95% | 660,00 |
| 11.03.2025 | 8,35 | 8,88 | 8,34 | 8,88 | 5,36% | 2.683,00 |
| 10.03.2025 | 9,35 | 9,48 | 8,34 | 8,43 | -8,71% | 11.243,00 |
| 07.03.2025 | 9,64 | 9,65 | 8,89 | 9,23 | -3,78% | 3.084,00 |
| 06.03.2025 | 9,52 | 9,97 | 9,47 | 9,59 | -3,57% | 2.697,00 |
| 05.03.2025 | 9,91 | 9,95 | 9,55 | 9,95 | 0,05% | 1.115,00 |
| 04.03.2025 | 9,80 | 9,94 | 8,88 | 9,94 | 2,47% | 4.719,00 |
| 03.03.2025 | 10,92 | 11,10 | 9,70 | 9,70 | -10,62% | 19.894,00 |
| 28.02.2025 | 11,09 | 11,33 | 10,58 | 10,86 | -7,28% | 1.850,00 |
| 27.02.2025 | 11,66 | 11,79 | 11,45 | 11,71 | -0,27% | 866,00 |
| 26.02.2025 | 11,32 | 11,84 | 11,21 | 11,74 | 6,13% | 3.611,00 |
| 25.02.2025 | 11,70 | 11,77 | 10,78 | 11,06 | -5,92% | 5.464,00 |
| 24.02.2025 | 11,87 | 12,17 | 11,34 | 11,76 | -2,03% | 3.219,00 |
| 21.02.2025 | 12,57 | 12,99 | 12,00 | 12,00 | -5,45% | 7.166,00 |
| 20.02.2025 | 13,10 | 13,25 | 12,25 | 12,69 | -4,51% | 2.427,00 |
| 19.02.2025 | 13,14 | 14,29 | 13,08 | 13,29 | 1,71% | 1.779,00 |
| 18.02.2025 | 13,30 | 13,50 | 12,86 | 13,07 | -1,54% | 5.920,00 |
| 17.02.2025 | 13,29 | 13,29 | 13,01 | 13,27 | 2,27% | 378,00 |
| 14.02.2025 | 14,04 | 14,04 | 12,98 | 12,98 | -5,71% | 4.315,00 |
| 13.02.2025 | 13,79 | 14,35 | 13,45 | 13,77 | 0,60% | 1.079,00 |
| 12.02.2025 | 14,00 | 14,50 | 13,48 | 13,68 | -2,49% | 8.482,00 |
| 11.02.2025 | 15,90 | 16,25 | 14,03 | 14,03 | -13,38% | 7.476,00 |
| 10.02.2025 | 13,89 | 16,20 | 13,64 | 16,20 | 14,11% | 5.442,00 |
| 07.02.2025 | 11,95 | 14,27 | 11,57 | 14,20 | 15,51% | 41.484,00 |
| 06.02.2025 | 12,89 | 13,05 | 12,14 | 12,29 | -1,38% | 4.342,00 |
| 05.02.2025 | 11,77 | 12,50 | 11,75 | 12,46 | 6,93% | 7.600,00 |
| 04.02.2025 | 11,34 | 11,66 | 10,94 | 11,66 | 3,24% | 4.720,00 |
| 03.02.2025 | 11,72 | 11,88 | 11,09 | 11,29 | -6,92% | 11.440,00 |
| 31.01.2025 | 13,28 | 13,72 | 12,13 | 12,13 | -5,85% | 17.276,00 |
| 30.01.2025 | 12,88 | 13,20 | 12,53 | 12,88 | 1,32% | 12.775,00 |
| 29.01.2025 | 12,74 | 13,28 | 12,41 | 12,72 | -1,44% | 6.109,00 |
| 28.01.2025 | 12,70 | 12,95 | 11,95 | 12,90 | 6,63% | 4.659,00 |
| 27.01.2025 | 13,46 | 13,46 | 10,80 | 12,10 | -9,40% | 23.445,00 |
| 24.01.2025 | 13,32 | 14,03 | 13,22 | 13,36 | 0,53% | 9.910,00 |
| 23.01.2025 | 14,15 | 14,60 | 13,17 | 13,29 | -5,60% | 14.388,00 |
| 22.01.2025 | 13,45 | 15,79 | 13,31 | 14,07 | 10,09% | 57.773,00 |
| 21.01.2025 | 12,09 | 12,83 | 11,65 | 12,78 | 7,43% | 6.458,00 |
| 20.01.2025 | 12,35 | 12,35 | 11,52 | 11,90 | -3,08% | 10.892,00 |
| 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 |