8,986€
0,08%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 9,01 | 9,08 | 8,97 | 8,99 | 0,09% | 10,00 |
| 03.06.2025 | 7,47 | 8,98 | 7,39 | 8,98 | 21,65% | 752,00 |
| 02.06.2025 | 7,50 | 7,50 | 7,14 | 7,38 | -1,82% | - |
| 30.05.2025 | 7,53 | 7,66 | 7,31 | 7,52 | -0,46% | - |
| 29.05.2025 | 7,49 | 7,96 | 7,49 | 7,55 | 0,60% | - |
| 28.05.2025 | 7,83 | 8,00 | 7,48 | 7,51 | -4,45% | 75,00 |
| 27.05.2025 | 7,58 | 8,05 | 7,58 | 7,86 | 3,06% | - |
| 26.05.2025 | 7,50 | 7,63 | 7,49 | 7,62 | 1,61% | - |
| 23.05.2025 | 7,58 | 7,58 | 7,09 | 7,50 | -0,73% | 100,00 |
| 22.05.2025 | 7,34 | 7,67 | 7,14 | 7,56 | 4,02% | 50,00 |
| 21.05.2025 | 7,85 | 7,86 | 7,09 | 7,27 | -7,91% | 100,00 |
| 20.05.2025 | 7,82 | 8,00 | 7,76 | 7,89 | 1,19% | - |
| 19.05.2025 | 8,22 | 8,26 | 7,75 | 7,80 | -8,69% | 162,00 |
| 16.05.2025 | 8,32 | 8,59 | 8,27 | 8,54 | 2,97% | - |
| 15.05.2025 | 8,61 | 8,63 | 8,09 | 8,29 | -3,58% | - |
| 14.05.2025 | 8,86 | 9,35 | 8,52 | 8,60 | -5,70% | - |
| 13.05.2025 | 8,93 | 9,38 | 8,79 | 9,12 | 2,05% | 2.066,00 |
| 12.05.2025 | 8,26 | 9,24 | 8,26 | 8,94 | 8,46% | - |
| 09.05.2025 | 8,08 | 8,35 | 7,88 | 8,24 | 5,32% | 200,00 |
| 08.05.2025 | 9,21 | 9,77 | 7,75 | 7,83 | -11,89% | 550,00 |
| 07.05.2025 | 8,91 | 9,28 | 8,53 | 8,88 | 1,46% | - |
| 06.05.2025 | 8,89 | 9,07 | 8,26 | 8,75 | -1,59% | - |
| 05.05.2025 | 8,45 | 9,15 | 8,30 | 8,89 | 4,37% | - |
| 02.05.2025 | 8,16 | 8,95 | 8,07 | 8,52 | 6,75% | - |
| 30.04.2025 | 8,34 | 8,34 | 7,74 | 7,98 | -2,53% | - |
| 29.04.2025 | 8,34 | 8,49 | 8,14 | 8,19 | -1,79% | - |
| 28.04.2025 | 8,46 | 8,78 | 8,15 | 8,34 | -2,40% | - |
| 25.04.2025 | 7,84 | 8,58 | 7,76 | 8,54 | 8,63% | - |
| 24.04.2025 | 7,22 | 7,88 | 6,98 | 7,87 | 8,93% | 50,00 |
| 23.04.2025 | 7,12 | 7,42 | 6,99 | 7,22 | 5,37% | 100,00 |
| 22.04.2025 | 6,15 | 6,89 | 6,13 | 6,85 | 2,59% | 300,00 |
| 17.04.2025 | 6,51 | 6,73 | 6,36 | 6,68 | 4,00% | - |
| 16.04.2025 | 6,71 | 6,71 | 6,22 | 6,42 | -4,36% | - |
| 15.04.2025 | 6,57 | 6,78 | 6,54 | 6,72 | 2,27% | - |
| 14.04.2025 | 6,63 | 6,94 | 6,37 | 6,57 | 0,58% | - |
| 11.04.2025 | 6,38 | 6,62 | 6,24 | 6,53 | 1,84% | - |
| 10.04.2025 | 7,27 | 7,39 | 6,26 | 6,41 | -13,92% | - |
| 09.04.2025 | 6,09 | 7,49 | 5,90 | 7,45 | 18,48% | - |
| 08.04.2025 | 6,37 | 6,99 | 6,07 | 6,29 | -1,44% | 50,00 |
| 07.04.2025 | 6,01 | 6,73 | 5,46 | 6,38 | 1,70% | 150,00 |
| 04.04.2025 | 6,95 | 6,97 | 5,75 | 6,27 | -9,35% | - |
| 03.04.2025 | 7,23 | 7,36 | 6,82 | 6,92 | -10,70% | - |
| 02.04.2025 | 7,30 | 7,84 | 6,99 | 7,75 | 5,98% | - |
| 01.04.2025 | 7,28 | 7,39 | 7,00 | 7,31 | 0,12% | - |
| 31.03.2025 | 7,24 | 7,35 | 6,73 | 7,30 | 0,15% | - |
| 28.03.2025 | 7,89 | 8,00 | 7,09 | 7,29 | -7,78% | - |
| 27.03.2025 | 8,74 | 8,82 | 7,86 | 7,90 | -9,62% | 485,00 |
| 26.03.2025 | 9,14 | 9,14 | 8,57 | 8,75 | -4,32% | 60,00 |
| 25.03.2025 | 9,19 | 9,19 | 8,82 | 9,14 | -0,10% | - |
| 24.03.2025 | 8,80 | 9,53 | 8,80 | 9,15 | 3,32% | - |
| 21.03.2025 | 8,81 | 9,03 | 8,54 | 8,86 | 0,37% | 750,00 |
| 20.03.2025 | 9,03 | 9,21 | 8,79 | 8,82 | -1,45% | - |
| 19.03.2025 | 8,99 | 9,20 | 8,77 | 8,95 | -0,64% | 100,00 |
| 18.03.2025 | 9,45 | 9,47 | 8,96 | 9,01 | -4,56% | 70,00 |
| 17.03.2025 | 8,92 | 9,63 | 8,88 | 9,44 | 5,47% | 185,00 |
| 14.03.2025 | 8,62 | 9,09 | 8,62 | 8,95 | 2,99% | - |
| 13.03.2025 | 9,35 | 9,38 | 8,54 | 8,69 | -6,55% | 2.650,00 |
| 12.03.2025 | 8,74 | 9,64 | 8,74 | 9,30 | 6,28% | - |
| 11.03.2025 | 8,40 | 9,00 | 8,31 | 8,75 | 3,21% | - |
| 10.03.2025 | 9,49 | 9,49 | 8,31 | 8,48 | -11,02% | 275,00 |
| 07.03.2025 | 9,75 | 9,78 | 8,84 | 9,53 | -2,00% | - |
| 06.03.2025 | 9,96 | 10,05 | 9,29 | 9,72 | -2,51% | 33,00 |
| 05.03.2025 | 9,72 | 10,14 | 9,45 | 9,97 | 2,27% | - |
| 04.03.2025 | 9,90 | 10,02 | 8,78 | 9,75 | -1,24% | - |
| 03.03.2025 | 11,03 | 11,15 | 9,73 | 9,87 | -10,11% | - |
| 28.02.2025 | 11,32 | 11,32 | 10,55 | 10,98 | -1,54% | - |
| 27.02.2025 | 11,53 | 11,96 | 11,13 | 11,15 | -2,25% | - |
| 26.02.2025 | 11,17 | 11,88 | 11,14 | 11,41 | 2,07% | 50,00 |
| 25.02.2025 | 11,87 | 11,92 | 10,81 | 11,18 | -5,61% | - |
| 24.02.2025 | 11,98 | 12,26 | 11,24 | 11,85 | -1,56% | - |
| 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 |