109,330$
-1,34%
Echtzeit-Aktienkurs Cerebras Systems Inc
Bid:
Ask:
Aktienkurse zur Cerebras Systems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 110,26 | 111,81 | 106,36 | 109,24 | -1,43% | 238.300,00 |
| 23.10.2026 | 109,33 | 114,65 | 106,13 | 110,82 | 1,73% | 7.620.682,00 |
| 22.10.2026 | 113,96 | 114,19 | 107,90 | 108,94 | -7,66% | 11.147.478,00 |
| 21.10.2026 | 120,05 | 121,56 | 115,13 | 117,98 | -0,22% | 7.739.722,00 |
| 20.10.2026 | 118,20 | 126,10 | 116,22 | 118,24 | -2,01% | 10.078.185,00 |
| 19.10.2026 | 130,03 | 130,86 | 120,12 | 120,66 | -5,15% | 11.658.337,00 |
| 16.10.2026 | 137,66 | 137,88 | 126,05 | 127,21 | -6,51% | 11.823.630,00 |
| 15.10.2026 | 135,86 | 136,07 | 135,82 | 136,07 | -3,82% | 6.553,00 |
| 14.10.2026 | 143,71 | 148,26 | 139,91 | 141,48 | -5,10% | 11.828.671,00 |
| 13.10.2026 | 143,20 | 150,00 | 142,07 | 149,09 | 1,68% | 8.131.922,00 |
| 12.10.2026 | 160,88 | 161,20 | 145,75 | 146,62 | -10,69% | 18.136.756,00 |
| 09.10.2026 | 169,99 | 170,11 | 162,48 | 164,17 | -2,23% | 7.058.721,00 |
| 08.10.2026 | 171,80 | 172,70 | 161,51 | 167,92 | -4,07% | 10.169.708,00 |
| 07.10.2026 | 172,95 | 175,68 | 171,00 | 175,05 | -1,16% | 5.368.201,00 |
| 06.10.2026 | 178,73 | 184,66 | 175,17 | 177,10 | -2,45% | 9.434.048,00 |
| 05.10.2026 | 175,02 | 185,29 | 174,50 | 181,55 | 9,08% | 15.493.349,00 |
| 02.10.2026 | 172,39 | 175,13 | 165,22 | 166,43 | -1,82% | 12.525.810,00 |
| 01.10.2026 | 181,93 | 184,67 | 168,40 | 169,52 | -4,58% | 12.203.334,00 |
| 30.09.2026 | 183,69 | 185,35 | 177,61 | 177,65 | -8,87% | 13.896.794,00 |
| 29.09.2026 | 200,85 | 214,00 | 194,21 | 194,95 | -0,91% | 9.465.369,00 |
| 28.09.2026 | 204,50 | 205,21 | 193,62 | 196,74 | -4,84% | 5.210.544,00 |
| 25.09.2026 | 211,81 | 213,00 | 203,61 | 206,75 | 0,16% | 5.644.656,00 |
| 24.09.2026 | 197,52 | 208,65 | 197,04 | 206,41 | 0,57% | 3.182.834,00 |
| 23.09.2026 | 212,45 | 213,00 | 203,00 | 205,24 | -3,38% | 3.837.200,00 |
| 22.09.2026 | 203,61 | 213,21 | 201,06 | 212,41 | 1,88% | 6.073.449,00 |
| 21.09.2026 | 200,00 | 211,75 | 199,85 | 208,49 | 5,10% | 6.890.230,00 |
| 18.09.2026 | 197,36 | 203,15 | 196,61 | 198,37 | 2,18% | 10.804.205,00 |
| 17.09.2026 | 194,72 | 198,80 | 191,20 | 194,14 | 1,93% | 5.312.591,00 |
| 16.09.2026 | 185,00 | 191,50 | 181,88 | 190,47 | 3,50% | 5.042.780,00 |
| 15.09.2026 | 181,71 | 188,27 | 180,22 | 184,03 | 1,56% | 3.570.787,00 |
| 14.09.2026 | 179,86 | 185,20 | 177,53 | 181,21 | -5,59% | 5.231.448,00 |
| 11.09.2026 | 192,40 | 196,71 | 189,73 | 191,93 | 0,31% | 3.418.163,00 |
| 10.09.2026 | 191,89 | 195,07 | 189,11 | 191,34 | -2,48% | 3.414.083,00 |
| 09.09.2026 | 196,41 | 204,50 | 194,56 | 196,20 | -1,79% | 4.281.250,00 |
| 08.09.2026 | 217,11 | 222,50 | 199,61 | 199,77 | -4,89% | 7.994.352,00 |
| 04.09.2026 | 191,26 | 216,90 | 190,45 | 210,05 | 10,30% | 13.761.584,00 |
| 03.09.2026 | 181,44 | 191,06 | 181,01 | 190,44 | 3,21% | 4.968.732,00 |
| 02.09.2026 | 170,00 | 185,50 | 168,70 | 184,52 | 6,89% | 6.991.695,00 |
| 01.09.2026 | 179,45 | 182,33 | 171,54 | 172,62 | -6,31% | 6.457.750,00 |
| 31.08.2026 | 177,73 | 184,99 | 176,20 | 184,24 | 2,88% | 4.617.792,00 |
| 28.08.2026 | 183,83 | 183,97 | 176,89 | 179,08 | -4,07% | 5.366.235,00 |
| 27.08.2026 | 187,25 | 187,66 | 180,01 | 186,67 | 2,48% | 6.073.987,00 |
| 26.08.2026 | 180,10 | 184,21 | 177,07 | 182,15 | -0,96% | 6.697.451,00 |
| 25.08.2026 | 187,96 | 190,50 | 180,39 | 183,91 | -0,82% | 7.056.058,00 |
| 24.08.2026 | 190,46 | 192,50 | 184,14 | 185,43 | -5,46% | 5.749.312,00 |
| 21.08.2026 | 209,68 | 210,21 | 195,66 | 196,13 | -6,54% | 7.780.800,00 |
| 20.08.2026 | 212,95 | 213,80 | 202,88 | 209,85 | -2,71% | 6.698.646,00 |
| 19.08.2026 | 217,68 | 217,99 | 201,00 | 215,69 | -1,96% | 11.022.595,00 |
| 18.08.2026 | 239,65 | 241,71 | 214,51 | 220,01 | -12,69% | 13.420.041,00 |
| 17.08.2026 | 224,00 | 261,08 | 223,44 | 251,98 | 15,07% | 14.897.408,00 |
| 14.08.2026 | 225,00 | 229,00 | 215,77 | 218,98 | -5,21% | 14.649.826,00 |
| 13.08.2026 | 220,00 | 239,99 | 219,10 | 231,01 | -11,85% | 16.564.767,00 |
| 12.08.2026 | 248,82 | 265,63 | 240,88 | 262,06 | 11,63% | 11.303.348,00 |
| 11.08.2026 | 231,29 | 236,75 | 220,50 | 234,76 | 2,07% | 3.203.182,00 |
| 10.08.2026 | 227,55 | 234,25 | 224,10 | 230,01 | 1,45% | 3.691.036,00 |
| 07.08.2026 | 217,72 | 228,99 | 204,11 | 226,73 | 7,30% | 4.156.841,00 |
| 06.08.2026 | 206,51 | 219,50 | 205,00 | 211,30 | -1,40% | 2.956.215,00 |
| 05.08.2026 | 219,18 | 227,00 | 212,59 | 214,30 | -5,66% | 3.650.798,00 |
| 04.08.2026 | 221,19 | 230,99 | 214,05 | 227,15 | 3,26% | 5.315.914,00 |
| 03.08.2026 | 190,49 | 222,50 | 184,85 | 219,97 | 10,70% | 4.894.801,00 |
| 31.07.2026 | 208,07 | 214,50 | 195,55 | 198,71 | -2,15% | 3.787.353,00 |
| 30.07.2026 | 178,97 | 204,87 | 175,58 | 203,07 | 19,88% | 6.702.861,00 |
| 29.07.2026 | 190,50 | 190,57 | 168,71 | 169,39 | -12,11% | 6.436.867,00 |
| 28.07.2026 | 180,00 | 193,24 | 173,70 | 192,72 | 2,18% | 4.756.166,00 |
| 27.07.2026 | 202,56 | 202,71 | 181,75 | 188,61 | -5,28% | 5.277.964,00 |
| 24.07.2026 | 213,22 | 214,98 | 192,86 | 199,12 | -9,49% | 5.949.740,00 |
| 23.07.2026 | 205,53 | 236,38 | 201,37 | 220,00 | 4,86% | 8.227.249,00 |
| 22.07.2026 | 204,51 | 244,00 | 203,20 | 209,80 | 0,59% | 10.774.673,00 |
| 21.07.2026 | 180,79 | 210,63 | 179,57 | 208,57 | 17,92% | 6.244.191,00 |
| 20.07.2026 | 176,61 | 181,94 | 164,72 | 176,88 | 2,33% | 4.262.892,00 |
| 17.07.2026 | 172,68 | 176,47 | 162,35 | 172,86 | -4,21% | 5.278.306,00 |
| 16.07.2026 | 178,51 | 186,40 | 174,76 | 180,46 | -1,93% | 3.771.141,00 |
| 15.07.2026 | 204,90 | 205,11 | 182,50 | 184,01 | -9,71% | 4.604.989,00 |
| 14.07.2026 | 206,00 | 208,44 | 187,15 | 203,81 | -0,40% | 4.744.613,00 |
| 13.07.2026 | 207,20 | 213,87 | 203,12 | 204,62 | -4,86% | 3.500.322,00 |
| 10.07.2026 | 194,20 | 216,46 | 191,22 | 215,08 | 8,34% | 5.289.091,00 |
| 09.07.2026 | 188,91 | 204,62 | 186,28 | 198,53 | 9,25% | 4.895.287,00 |
| 08.07.2026 | 176,00 | 188,55 | 174,41 | 181,72 | 2,89% | 3.367.182,00 |
| 07.07.2026 | 185,00 | 185,00 | 173,36 | 176,61 | -8,02% | 4.827.177,00 |
| 06.07.2026 | 205,35 | 206,29 | 191,05 | 192,01 | -6,27% | 4.945.988,00 |
| 02.07.2026 | 220,00 | 223,63 | 203,55 | 204,86 | -7,42% | 6.233.893,00 |
| 01.07.2026 | 215,48 | 228,30 | 211,25 | 221,27 | 0,12% | 8.657.129,00 |
| 30.06.2026 | 204,52 | 221,83 | 201,67 | 221,00 | 2,24% | 8.539.011,00 |
| 29.06.2026 | 184,00 | 220,57 | 182,10 | 216,16 | 19,04% | 13.285.404,00 |
| 26.06.2026 | 162,66 | 184,03 | 160,81 | 181,59 | 7,76% | 10.659.011,00 |
| 25.06.2026 | 189,51 | 189,91 | 161,26 | 168,52 | -7,54% | 18.393.356,00 |
| 24.06.2026 | 208,00 | 209,99 | 181,56 | 182,26 | -19,61% | 21.373.825,00 |
| 23.06.2026 | 213,75 | 237,00 | 210,00 | 226,72 | 1,02% | 8.337.404,00 |
| 22.06.2026 | 237,83 | 241,68 | 224,00 | 224,43 | -4,38% | 4.738.735,00 |
| 18.06.2026 | 220,00 | 245,24 | 215,20 | 234,71 | 9,85% | 7.196.608,00 |
| 17.06.2026 | 213,93 | 230,99 | 209,84 | 213,67 | 0,67% | 4.927.808,00 |
| 16.06.2026 | 218,50 | 218,50 | 202,28 | 212,25 | -2,65% | 5.006.534,00 |
| 15.06.2026 | 224,30 | 224,80 | 211,00 | 218,03 | 1,88% | 5.061.534,00 |
| 12.06.2026 | 230,29 | 230,37 | 208,00 | 214,00 | -5,54% | 4.739.947,00 |
| 11.06.2026 | 238,98 | 241,00 | 220,50 | 226,55 | -4,54% | 3.908.461,00 |
| 10.06.2026 | 226,65 | 253,52 | 226,15 | 237,33 | 4,64% | 5.373.544,00 |
| 09.06.2026 | 244,51 | 244,51 | 215,01 | 226,82 | -4,63% | 5.707.415,00 |
| 08.06.2026 | 212,60 | 249,76 | 204,13 | 237,83 | 18,32% | 8.691.315,00 |
| 05.06.2026 | 208,68 | 222,78 | 196,73 | 201,01 | -6,68% | 4.393.433,00 |
| 04.06.2026 | 212,25 | 219,78 | 205,47 | 215,40 | 0,21% | 4.137.174,00 |