11,140€
1,27%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 10,79 | 11,29 | 10,78 | 11,18 | 1,61% | 5.012,00 |
| 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 |
| 28.08.2025 | 9,04 | 9,04 | 8,93 | 8,93 | 1,69% | 2.950,00 |
| 27.08.2025 | 8,78 | 8,78 | 8,78 | 8,78 | -1,30% | 11.148,00 |
| 26.08.2025 | 8,93 | 9,20 | 8,88 | 8,90 | -5,91% | 1.851,00 |
| 25.08.2025 | 9,70 | 9,70 | 9,46 | 9,46 | -0,70% | 30,00 |
| 22.08.2025 | 9,33 | 9,52 | 9,33 | 9,52 | 6,54% | 4.874,00 |
| 21.08.2025 | 9,09 | 9,28 | 8,88 | 8,94 | -2,69% | 2.659,00 |
| 20.08.2025 | 9,29 | 9,35 | 8,68 | 9,19 | -0,97% | 1.390,00 |
| 19.08.2025 | 9,90 | 9,90 | 9,20 | 9,28 | -6,02% | 16.448,00 |
| 18.08.2025 | 9,95 | 10,01 | 9,87 | 9,87 | -2,08% | 3.229,00 |
| 15.08.2025 | 11,04 | 11,04 | 9,90 | 10,08 | -5,35% | 13.907,00 |
| 14.08.2025 | 11,40 | 11,58 | 10,61 | 10,65 | -8,19% | 10.300,00 |
| 13.08.2025 | 10,21 | 11,60 | 9,62 | 11,60 | 24,10% | 58.489,00 |
| 12.08.2025 | 8,28 | 9,35 | 8,00 | 9,35 | 18,59% | 58.014,00 |
| 11.08.2025 | 7,94 | 8,37 | 7,88 | 7,88 | -2,22% | 1.218,00 |
| 08.08.2025 | 7,83 | 8,08 | 7,55 | 8,06 | 3,61% | 2.658,00 |
| 07.08.2025 | 8,14 | 8,58 | 7,78 | 7,78 | 5,56% | 28.352,00 |
| 06.08.2025 | 7,40 | 7,40 | 7,26 | 7,37 | -1,77% | 16.048,00 |
| 05.08.2025 | 7,44 | 7,52 | 7,44 | 7,50 | 4,95% | 450,00 |
| 04.08.2025 | 7,32 | 7,37 | 7,15 | 7,15 | 1,78% | 4.161,00 |
| 01.08.2025 | 7,42 | 7,42 | 6,95 | 7,02 | -7,55% | 3.099,00 |
| 31.07.2025 | 7,50 | 7,80 | 7,47 | 7,60 | 2,54% | 1.695,00 |
| 30.07.2025 | 7,70 | 7,72 | 7,41 | 7,41 | -3,79% | 3.103,00 |
| 29.07.2025 | 7,85 | 7,85 | 7,65 | 7,70 | -3,28% | 1.775,00 |
| 28.07.2025 | 7,89 | 8,19 | 7,89 | 7,96 | 0,73% | 1.861,00 |
| 25.07.2025 | 8,24 | 8,24 | 7,91 | 7,91 | -3,40% | 420,00 |
| 24.07.2025 | 8,40 | 8,40 | 8,15 | 8,18 | -1,41% | 670,00 |
| 23.07.2025 | 7,98 | 8,44 | 7,88 | 8,30 | 4,06% | 7.764,00 |
| 22.07.2025 | 8,01 | 8,01 | 7,72 | 7,98 | -4,51% | 2.094,00 |
| 21.07.2025 | 8,19 | 8,40 | 8,19 | 8,35 | 1,41% | 1.622,00 |