11,980€
-6,56%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,73 | 13,01 | 11,99 | 12,03 | -6,15% | - |
| 20.02.2025 | 13,27 | 13,35 | 12,29 | 12,82 | -3,49% | 350,00 |
| 19.02.2025 | 13,27 | 14,53 | 13,05 | 13,29 | -0,40% | - |
| 18.02.2025 | 13,14 | 13,56 | 12,85 | 13,34 | 1,48% | - |
| 17.02.2025 | 12,97 | 13,17 | 12,97 | 13,14 | 0,32% | - |
| 14.02.2025 | 13,87 | 14,17 | 12,86 | 13,10 | -5,57% | 345,00 |
| 13.02.2025 | 13,74 | 14,63 | 13,42 | 13,88 | 1,29% | 150,00 |
| 12.02.2025 | 14,13 | 14,55 | 13,34 | 13,70 | -3,11% | 200,00 |
| 11.02.2025 | 16,06 | 16,19 | 14,08 | 14,14 | -11,65% | 1.705,00 |
| 10.02.2025 | 13,89 | 16,24 | 13,43 | 16,00 | 14,17% | 380,00 |
| 07.02.2025 | 13,15 | 14,35 | 11,52 | 14,02 | 14,62% | 220,00 |
| 06.02.2025 | 12,61 | 13,03 | 12,10 | 12,23 | -2,53% | 626,00 |
| 05.02.2025 | 11,68 | 12,57 | 11,44 | 12,55 | 8,00% | - |
| 04.02.2025 | 11,31 | 11,85 | 10,89 | 11,62 | 5,52% | 853,00 |
| 03.02.2025 | 11,83 | 11,94 | 10,97 | 11,01 | -8,46% | 1.000,00 |
| 31.01.2025 | 12,99 | 14,22 | 11,99 | 12,03 | -7,53% | 226,00 |
| 30.01.2025 | 12,63 | 13,25 | 12,42 | 13,01 | 2,30% | - |
| 29.01.2025 | 12,79 | 13,28 | 12,34 | 12,71 | -1,14% | - |
| 28.01.2025 | 12,43 | 12,93 | 11,79 | 12,86 | 3,38% | - |
| 27.01.2025 | 13,38 | 13,43 | 10,68 | 12,44 | -6,93% | 2.797,00 |
| 24.01.2025 | 13,46 | 14,22 | 13,18 | 13,36 | -0,74% | 1.280,00 |
| 23.01.2025 | 14,08 | 14,78 | 13,11 | 13,46 | -4,15% | 10,00 |
| 22.01.2025 | 13,36 | 15,94 | 13,32 | 14,05 | 7,16% | 2.000,00 |
| 21.01.2025 | 11,95 | 13,19 | 11,68 | 13,11 | 9,71% | 66,00 |
| 20.01.2025 | 12,18 | 12,27 | 11,49 | 11,95 | -2,15% | 3.500,00 |
| 17.01.2025 | 12,54 | 13,10 | 11,95 | 12,21 | -2,28% | 5.832,00 |
| 16.01.2025 | 13,01 | 14,47 | 12,49 | 12,50 | -3,83% | 2.100,00 |
| 15.01.2025 | 12,69 | 14,06 | 12,21 | 12,99 | 1,97% | 200,00 |
| 14.01.2025 | 13,38 | 14,93 | 12,65 | 12,74 | -5,37% | 520,00 |
| 13.01.2025 | 14,71 | 14,71 | 13,34 | 13,46 | -8,97% | 3.055,00 |
| 10.01.2025 | 15,43 | 15,92 | 13,37 | 14,79 | -4,12% | 725,00 |
| 09.01.2025 | 14,92 | 16,20 | 14,92 | 15,43 | 1,63% | 4.600,00 |
| 08.01.2025 | 18,35 | 18,35 | 14,42 | 15,18 | -16,85% | 2.366,00 |
| 07.01.2025 | 19,15 | 20,87 | 17,50 | 18,25 | -5,83% | 5.661,00 |
| 06.01.2025 | 18,80 | 26,41 | 18,39 | 19,38 | 2,95% | 26.902,00 |
| 03.01.2025 | 7,72 | 19,20 | 7,72 | 18,83 | 143,84% | 6.027,00 |
| 02.01.2025 | 8,11 | 8,18 | 7,39 | 7,72 | -4,84% | - |
| 30.12.2024 | 8,20 | 8,40 | 8,00 | 8,11 | 1,72% | 80,00 |
| 27.12.2024 | 7,48 | 8,54 | 7,47 | 7,98 | 6,63% | - |
| 23.12.2024 | 7,36 | 8,52 | 7,23 | 7,48 | 1,78% | - |
| 20.12.2024 | 7,29 | 7,47 | 6,94 | 7,35 | 0,82% | - |
| 19.12.2024 | 7,55 | 7,85 | 7,29 | 7,29 | -3,39% | - |
| 18.12.2024 | 7,80 | 8,28 | 7,29 | 7,55 | -3,21% | - |
| 17.12.2024 | 7,80 | 8,34 | 7,56 | 7,80 | 0,06% | - |
| 16.12.2024 | 6,99 | 7,97 | 6,79 | 7,79 | 11,27% | 30,00 |
| 13.12.2024 | 6,54 | 7,16 | 6,42 | 7,00 | 7,24% | 70,00 |
| 12.12.2024 | 7,17 | 7,36 | 6,44 | 6,53 | -8,91% | 1.500,00 |
| 11.12.2024 | 7,96 | 7,96 | 7,15 | 7,17 | -9,89% | 425,00 |
| 10.12.2024 | 8,74 | 8,77 | 7,63 | 7,96 | -6,30% | 1.315,00 |
| 09.12.2024 | 7,93 | 8,80 | 7,68 | 8,49 | 7,96% | 528,00 |
| 06.12.2024 | 7,01 | 7,98 | 7,01 | 7,86 | 12,02% | 10,00 |
| 05.12.2024 | 6,83 | 7,37 | 6,63 | 7,02 | 2,82% | - |
| 04.12.2024 | 7,03 | 7,13 | 6,72 | 6,83 | -2,18% | 170,00 |
| 03.12.2024 | 7,38 | 7,54 | 6,82 | 6,98 | -5,39% | - |
| 02.12.2024 | 6,98 | 8,34 | 6,89 | 7,38 | 5,39% | 845,00 |
| 29.11.2024 | 6,36 | 7,15 | 6,33 | 7,00 | 10,06% | 84,00 |
| 28.11.2024 | 6,36 | 6,40 | 6,35 | 6,36 | -0,07% | - |
| 27.11.2024 | 6,12 | 6,67 | 5,99 | 6,36 | 4,06% | - |
| 26.11.2024 | 6,76 | 6,81 | 5,91 | 6,12 | -9,46% | 3.510,00 |
| 25.11.2024 | 6,94 | 7,32 | 6,41 | 6,76 | -2,70% | 1.749,00 |
| 22.11.2024 | 5,66 | 7,24 | 5,20 | 6,94 | 22,72% | 4.484,00 |
| 21.11.2024 | 2,75 | 6,08 | 2,64 | 5,66 | 111,12% | 3.681,00 |
| 20.11.2024 | 2,80 | 2,91 | 2,66 | 2,68 | -4,98% | - |
| 19.11.2024 | 2,76 | 2,84 | 2,67 | 2,82 | 2,01% | - |
| 18.11.2024 | 2,89 | 3,01 | 2,75 | 2,76 | -4,67% | - |
| 15.11.2024 | 2,98 | 2,99 | 2,81 | 2,90 | -3,33% | - |
| 14.11.2024 | 3,04 | 3,09 | 2,92 | 3,00 | -1,28% | - |
| 13.11.2024 | 3,17 | 3,25 | 3,01 | 3,04 | -4,13% | - |
| 12.11.2024 | 3,26 | 3,34 | 3,06 | 3,17 | -3,07% | - |
| 11.11.2024 | 2,88 | 3,27 | 2,88 | 3,27 | 13,44% | 66,00 |
| 08.11.2024 | 2,97 | 3,01 | 2,83 | 2,88 | -2,98% | - |
| 07.11.2024 | 2,96 | 3,03 | 2,90 | 2,97 | 0,73% | - |
| 06.11.2024 | 2,86 | 3,12 | 2,86 | 2,95 | 3,51% | 100,00 |
| 05.11.2024 | 2,85 | 2,89 | 2,79 | 2,85 | 0,16% | 83,00 |
| 04.11.2024 | 2,85 | 2,93 | 2,76 | 2,85 | -0,32% | - |
| 01.11.2024 | 2,79 | 2,90 | 2,77 | 2,85 | 1,58% | - |
| 31.10.2024 | 2,88 | 2,93 | 2,74 | 2,81 | -4,08% | 1.000,00 |
| 30.10.2024 | 3,03 | 3,10 | 2,83 | 2,93 | -3,41% | - |
| 29.10.2024 | 2,96 | 3,27 | 2,89 | 3,03 | 2,33% | 90,00 |
| 28.10.2024 | 2,71 | 3,06 | 2,71 | 2,96 | 9,37% | 60,00 |
| 25.10.2024 | 2,59 | 2,73 | 2,56 | 2,71 | 4,61% | - |
| 24.10.2024 | 2,64 | 2,77 | 2,55 | 2,59 | -1,82% | - |
| 23.10.2024 | 2,78 | 2,80 | 2,57 | 2,64 | -5,18% | - |
| 22.10.2024 | 2,73 | 2,80 | 2,72 | 2,78 | 2,00% | - |
| 21.10.2024 | 2,77 | 2,82 | 2,68 | 2,73 | -1,52% | - |
| 18.10.2024 | 2,89 | 2,94 | 2,71 | 2,77 | -4,30% | - |
| 17.10.2024 | 3,06 | 3,10 | 2,86 | 2,89 | -5,30% | - |
| 16.10.2024 | 2,86 | 3,06 | 2,75 | 3,06 | 6,70% | - |
| 15.10.2024 | 2,96 | 3,03 | 2,82 | 2,86 | -3,11% | - |
| 14.10.2024 | 3,08 | 3,18 | 2,93 | 2,96 | -3,48% | - |
| 11.10.2024 | 2,98 | 3,15 | 2,92 | 3,06 | 2,79% | - |
| 10.10.2024 | 3,35 | 3,37 | 2,91 | 2,98 | -11,90% | 1.026,00 |
| 09.10.2024 | 3,42 | 3,57 | 3,18 | 3,38 | -1,67% | 95,00 |
| 08.10.2024 | 3,45 | 3,71 | 3,25 | 3,44 | -0,52% | 1.700,00 |
| 07.10.2024 | 2,43 | 3,54 | 2,42 | 3,46 | 40,80% | - |
| 04.10.2024 | 2,39 | 2,48 | 2,36 | 2,46 | 2,76% | 27,00 |
| 03.10.2024 | 2,51 | 2,55 | 2,32 | 2,39 | -4,78% | - |
| 02.10.2024 | 2,68 | 2,72 | 2,51 | 2,51 | -6,34% | 11,00 |
| 01.10.2024 | 2,83 | 2,90 | 2,63 | 2,68 | -6,01% | - |
| 30.09.2024 | 2,64 | 2,86 | 2,63 | 2,85 | 7,60% | - |