9,990€
6,83%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 9,70 | 9,94 | 9,67 | 9,74 | 4,17% | 11,00 |
| 21.01.2026 | 9,52 | 9,52 | 9,29 | 9,35 | -0,52% | 1.973,00 |
| 20.01.2026 | 9,60 | 9,64 | 9,40 | 9,40 | -4,19% | 1.730,00 |
| 19.01.2026 | 9,87 | 9,87 | 9,81 | 9,81 | -4,47% | 862,00 |
| 16.01.2026 | 10,58 | 10,58 | 10,27 | 10,27 | -2,97% | 568,00 |
| 15.01.2026 | 10,75 | 10,75 | 10,58 | 10,58 | 0,51% | 242,00 |
| 14.01.2026 | 10,20 | 10,53 | 10,20 | 10,53 | 0,63% | 4.141,00 |
| 13.01.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -0,44% | 24,00 |
| 12.01.2026 | 10,45 | 10,51 | 10,34 | 10,51 | -4,45% | 3.352,00 |
| 09.01.2026 | 10,89 | 11,00 | 10,71 | 11,00 | 5,04% | 2.293,00 |
| 08.01.2026 | 10,36 | 10,51 | 10,31 | 10,47 | -1,95% | 13.620,00 |
| 07.01.2026 | 10,41 | 10,68 | 10,32 | 10,68 | 7,98% | 4.443,00 |
| 06.01.2026 | 9,81 | 9,89 | 9,52 | 9,89 | 2,71% | 568,00 |
| 05.01.2026 | 10,12 | 10,12 | 9,63 | 9,63 | 1,58% | 2.640,00 |
| 02.01.2026 | 9,00 | 9,48 | 8,95 | 9,48 | 3,31% | 15.849,00 |
| 30.12.2025 | 9,11 | 9,18 | 9,05 | 9,18 | -0,27% | 1.119,00 |
| 29.12.2025 | 9,30 | 9,50 | 9,12 | 9,20 | -0,98% | 2.683,00 |
| 23.12.2025 | 9,76 | 9,76 | 9,29 | 9,29 | -3,81% | 10.456,00 |
| 22.12.2025 | 9,54 | 9,79 | 9,54 | 9,66 | 1,92% | 476,00 |
| 19.12.2025 | 9,12 | 9,50 | 9,12 | 9,48 | 3,47% | 12.259,00 |
| 18.12.2025 | 9,14 | 9,24 | 9,04 | 9,16 | -0,28% | 2.243,00 |
| 17.12.2025 | 9,31 | 9,31 | 9,19 | 9,19 | -1,33% | 290,00 |
| 16.12.2025 | 9,30 | 9,31 | 9,30 | 9,31 | -1,48% | 100,00 |
| 15.12.2025 | 9,73 | 10,05 | 9,45 | 9,45 | -6,14% | 7.890,00 |
| 12.12.2025 | 10,07 | 10,07 | 10,07 | 10,07 | 0,18% | 200,00 |
| 11.12.2025 | 10,03 | 10,05 | 9,93 | 10,05 | 1,18% | 720,00 |
| 10.12.2025 | 10,53 | 10,53 | 9,93 | 9,93 | -5,35% | 3.332,00 |
| 09.12.2025 | 10,94 | 10,95 | 10,49 | 10,49 | -4,58% | 1.073,00 |
| 08.12.2025 | 10,71 | 11,00 | 10,56 | 11,00 | -1,79% | 4.619,00 |
| 05.12.2025 | 10,70 | 11,20 | 10,70 | 11,20 | 1,80% | 5.242,00 |
| 04.12.2025 | 10,72 | 11,00 | 10,72 | 11,00 | 7,21% | 9.817,00 |
| 03.12.2025 | 9,50 | 10,29 | 9,50 | 10,26 | 6,52% | 8.009,00 |
| 02.12.2025 | 9,07 | 9,63 | 9,07 | 9,63 | 2,16% | 1.080,00 |
| 01.12.2025 | 9,43 | 9,43 | 9,43 | 9,43 | 0,37% | 1,00 |
| 28.11.2025 | 9,45 | 9,45 | 9,39 | 9,39 | 6,20% | 80,00 |
| 27.11.2025 | 8,94 | 8,94 | 8,85 | 8,85 | -2,27% | 1.011,00 |
| 26.11.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 2,95% | 240,00 |
| 25.11.2025 | 9,24 | 9,38 | 8,76 | 8,79 | -4,82% | 808,00 |
| 24.11.2025 | 8,96 | 9,24 | 8,67 | 9,24 | 0,28% | 1.927,00 |
| 21.11.2025 | 8,64 | 9,28 | 8,40 | 9,21 | 2,56% | 2.548,00 |
| 20.11.2025 | 8,69 | 10,34 | 8,52 | 8,98 | 25,86% | 34.017,00 |
| 19.11.2025 | 6,82 | 7,14 | 6,61 | 7,14 | 4,47% | 757,00 |
| 18.11.2025 | 6,79 | 6,91 | 6,67 | 6,83 | 0,66% | 679,00 |
| 17.11.2025 | 7,21 | 7,37 | 6,78 | 6,79 | -6,63% | 2.446,00 |
| 14.11.2025 | 7,39 | 7,39 | 6,83 | 7,27 | 1,11% | 9.003,00 |
| 13.11.2025 | 7,82 | 7,82 | 7,19 | 7,19 | -9,60% | 590,00 |
| 12.11.2025 | 7,95 | 7,95 | 7,95 | 7,95 | -1,85% | 1.000,00 |
| 11.11.2025 | 8,24 | 8,38 | 8,10 | 8,10 | -2,41% | 4.713,00 |
| 10.11.2025 | 8,15 | 8,33 | 8,15 | 8,30 | 4,40% | 1.402,00 |
| 07.11.2025 | 7,95 | 7,99 | 7,54 | 7,95 | -0,06% | 15.622,00 |
| 06.11.2025 | 8,53 | 8,53 | 7,96 | 7,96 | -6,26% | 1.188,00 |
| 05.11.2025 | 8,41 | 8,50 | 8,40 | 8,49 | 1,02% | 6.261,00 |
| 04.11.2025 | 9,33 | 9,53 | 8,40 | 8,40 | -14,86% | 7.778,00 |
| 03.11.2025 | 9,24 | 9,87 | 9,24 | 9,87 | 5,52% | 478,00 |
| 31.10.2025 | 9,40 | 9,40 | 9,35 | 9,35 | -1,58% | 4.250,00 |
| 30.10.2025 | 9,61 | 9,69 | 9,50 | 9,50 | -1,55% | 237,00 |
| 29.10.2025 | 9,80 | 9,90 | 9,65 | 9,65 | -0,01% | 2.154,00 |
| 28.10.2025 | 9,83 | 9,83 | 9,65 | 9,65 | -3,47% | 1.826,00 |
| 27.10.2025 | 9,97 | 10,11 | 9,97 | 10,00 | 1,11% | 1.260,00 |
| 24.10.2025 | 9,77 | 10,03 | 9,77 | 9,89 | 2,32% | 1.017,00 |
| 23.10.2025 | 9,66 | 9,67 | 9,55 | 9,66 | 0,81% | 1.847,00 |
| 22.10.2025 | 10,20 | 10,20 | 9,39 | 9,59 | -5,61% | 10.082,00 |
| 21.10.2025 | 10,16 | 10,36 | 10,03 | 10,16 | -1,44% | 12.888,00 |
| 20.10.2025 | 9,70 | 10,30 | 9,70 | 10,30 | 6,76% | 3.344,00 |
| 17.10.2025 | 9,78 | 9,78 | 9,37 | 9,65 | -5,63% | 7.033,00 |
| 16.10.2025 | 10,57 | 10,70 | 9,95 | 10,23 | -1,29% | 2.307,00 |
| 15.10.2025 | 11,50 | 11,60 | 9,95 | 10,36 | -8,90% | 3.257,00 |
| 14.10.2025 | 9,50 | 11,37 | 9,50 | 11,37 | 19,22% | 24.437,00 |
| 13.10.2025 | 9,45 | 9,54 | 9,45 | 9,54 | 4,35% | 1.731,00 |
| 10.10.2025 | 10,23 | 10,25 | 9,14 | 9,14 | -9,05% | 7.682,00 |
| 09.10.2025 | 10,28 | 10,28 | 9,66 | 10,05 | -2,39% | 1.140,00 |
| 08.10.2025 | 10,52 | 10,84 | 10,30 | 10,30 | -2,61% | 2.221,00 |
| 07.10.2025 | 10,81 | 11,04 | 10,27 | 10,57 | -3,19% | 2.337,00 |
| 06.10.2025 | 10,78 | 11,14 | 10,19 | 10,92 | -2,13% | 7.485,00 |
| 03.10.2025 | 11,48 | 11,55 | 11,16 | 11,16 | -2,05% | 5.131,00 |
| 02.10.2025 | 10,91 | 11,39 | 10,91 | 11,39 | 4,99% | 10.701,00 |
| 01.10.2025 | 10,49 | 10,98 | 10,45 | 10,85 | 3,51% | 1.011,00 |
| 30.09.2025 | 10,25 | 10,90 | 10,05 | 10,48 | 1,92% | 5.913,00 |
| 29.09.2025 | 10,41 | 10,58 | 10,20 | 10,29 | 1,34% | 3.570,00 |
| 26.09.2025 | 9,38 | 10,15 | 9,38 | 10,15 | 7,07% | 720,00 |
| 25.09.2025 | 9,63 | 9,66 | 9,37 | 9,48 | -4,44% | 5.906,00 |
| 24.09.2025 | 10,09 | 10,35 | 9,92 | 9,92 | -2,21% | 411,00 |
| 23.09.2025 | 10,75 | 10,75 | 10,14 | 10,14 | -5,44% | 1.406,00 |
| 22.09.2025 | 10,72 | 10,73 | 10,13 | 10,73 | 1,78% | 3.991,00 |
| 19.09.2025 | 9,92 | 10,61 | 9,89 | 10,54 | 5,61% | 8.628,00 |
| 18.09.2025 | 10,22 | 10,43 | 9,98 | 9,98 | 0,81% | 5.019,00 |
| 17.09.2025 | 9,50 | 9,90 | 9,49 | 9,90 | 0,51% | 7.159,00 |
| 16.09.2025 | 8,57 | 9,88 | 8,57 | 9,85 | 13,98% | 5.978,00 |
| 15.09.2025 | 8,82 | 8,91 | 8,64 | 8,64 | -2,38% | 864,00 |
| 12.09.2025 | 8,30 | 9,00 | 8,30 | 8,85 | 6,73% | 5.483,00 |
| 11.09.2025 | 8,06 | 8,64 | 7,92 | 8,29 | 2,44% | 13.708,00 |
| 10.09.2025 | 8,24 | 8,42 | 8,07 | 8,10 | -0,91% | 1.112,00 |
| 09.09.2025 | 8,13 | 8,28 | 7,92 | 8,17 | 2,05% | 4.008,00 |
| 08.09.2025 | 7,91 | 8,30 | 7,85 | 8,01 | 3,36% | 1.228,00 |
| 05.09.2025 | 8,75 | 8,80 | 7,75 | 7,75 | -5,36% | 3.086,00 |
| 04.09.2025 | 8,27 | 8,27 | 8,19 | 8,19 | -0,06% | 700,00 |
| 03.09.2025 | 8,65 | 8,65 | 8,19 | 8,19 | -2,81% | 1.718,00 |
| 02.09.2025 | 8,80 | 8,80 | 8,26 | 8,43 | -5,48% | 21.552,00 |
| 01.09.2025 | 8,89 | 9,08 | 8,89 | 8,92 | -0,92% | 362,00 |
| 29.08.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 0,78% | 1.713,00 |