211,950$
-1,10%
Echtzeit-Aktienkurs Cerebras Systems Inc
Bid:
Ask:
Aktienkurse zur Cerebras Systems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 230,01 | 230,06 | 213,25 | 214,94 | -9,12% | 3.827.749,00 |
| 02.06.2026 | 220,05 | 241,69 | 217,00 | 236,52 | 10,90% | 5.236.620,00 |
| 01.06.2026 | 231,88 | 232,37 | 212,60 | 213,28 | -10,00% | 5.823.744,00 |
| 29.05.2026 | 247,12 | 251,35 | 232,56 | 236,99 | -2,31% | 4.350.231,00 |
| 28.05.2026 | 260,95 | 268,78 | 241,53 | 242,59 | -9,11% | 5.692.279,00 |
| 27.05.2026 | 243,86 | 269,39 | 243,03 | 266,90 | 10,42% | 6.522.988,00 |
| 26.05.2026 | 259,93 | 262,29 | 236,10 | 241,71 | -5,87% | 8.180.275,00 |
| 22.05.2026 | 285,00 | 285,00 | 250,27 | 256,78 | -8,90% | 11.783.761,00 |
| 21.05.2026 | 293,70 | 294,00 | 275,42 | 281,86 | -3,04% | 5.448.110,00 |
| 20.05.2026 | 317,52 | 338,33 | 284,25 | 290,69 | -4,26% | 12.851.706,00 |
| 19.05.2026 | 292,17 | 333,99 | 286,15 | 303,63 | 2,35% | 10.379.536,00 |
| 18.05.2026 | 291,55 | 303,66 | 272,24 | 296,65 | 6,05% | 10.158.354,00 |
| 15.05.2026 | 298,49 | 306,78 | 275,00 | 279,72 | -10,08% | 17.119.206,00 |