0,790$
-1,37%
Echtzeit-Aktienkurs Cerenome Inc
Bid:
Ask:
Aktienkurse zur Cerenome Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,81 | 0,85 | 0,74 | 0,78 | -3,12% | 317.886,00 |
| 11.11.2026 | 0,71 | 0,90 | 0,68 | 0,80 | 18,14% | 377.718,00 |
| 10.11.2026 | 0,56 | 0,69 | 0,43 | 0,68 | 18,95% | 1.156.891,00 |
| 09.11.2026 | 0,67 | 0,67 | 0,57 | 0,57 | -11,35% | 529.605,00 |
| 06.11.2026 | 0,67 | 0,69 | 0,60 | 0,64 | -4,03% | 510.188,00 |
| 05.11.2026 | 0,87 | 0,87 | 0,63 | 0,67 | -24,89% | 1.155.072,00 |
| 04.11.2026 | 1,28 | 1,28 | 0,78 | 0,89 | -31,38% | 2.457.351,00 |
| 03.11.2026 | 1,82 | 4,25 | 1,16 | 1,30 | -23,98% | 29.020.882,00 |
| 02.11.2026 | 1,74 | 1,83 | 1,70 | 1,71 | 0,59% | 51.951,00 |
| 30.10.2026 | 1,76 | 1,76 | 1,66 | 1,70 | -2,30% | 47.772,00 |
| 29.10.2026 | 1,76 | 1,84 | 1,70 | 1,74 | 0,00% | 38.994,00 |
| 28.10.2026 | 1,71 | 1,82 | 1,67 | 1,74 | 4,82% | 46.299,00 |
| 27.10.2026 | 1,58 | 1,69 | 1,52 | 1,66 | 5,73% | 51.152,00 |
| 26.10.2026 | 1,65 | 1,65 | 1,51 | 1,57 | -4,27% | 74.045,00 |
| 23.10.2026 | 1,78 | 1,78 | 1,63 | 1,64 | -6,29% | 62.575,00 |
| 22.10.2026 | 1,75 | 1,84 | 1,71 | 1,75 | 1,16% | 43.136,00 |
| 21.10.2026 | 1,65 | 1,80 | 1,65 | 1,73 | 2,98% | 53.821,00 |
| 20.10.2026 | 1,59 | 1,77 | 1,58 | 1,68 | 1,82% | 76.921,00 |
| 19.10.2026 | 1,72 | 1,72 | 1,60 | 1,65 | -2,94% | 47.382,00 |
| 16.10.2026 | 1,91 | 1,96 | 1,70 | 1,70 | -9,57% | 85.065,00 |
| 15.10.2026 | 1,66 | 1,92 | 1,66 | 1,88 | 11,24% | 111.762,00 |
| 14.10.2026 | 1,76 | 1,76 | 1,55 | 1,69 | -2,87% | 82.191,00 |
| 13.10.2026 | 1,80 | 1,81 | 1,64 | 1,74 | -3,87% | 116.517,00 |
| 12.10.2026 | 1,92 | 1,92 | 1,80 | 1,81 | -6,22% | 52.355,00 |
| 09.10.2026 | 1,80 | 1,96 | 1,80 | 1,93 | 7,82% | 152.159,00 |
| 08.10.2026 | 1,68 | 1,80 | 1,60 | 1,79 | 9,48% | 122.725,00 |
| 07.10.2026 | 1,62 | 1,71 | 1,56 | 1,64 | 2,83% | 110.930,00 |
| 06.10.2026 | 1,56 | 1,66 | 1,54 | 1,59 | 1,92% | 69.637,00 |
| 05.10.2026 | 1,52 | 1,59 | 1,49 | 1,56 | -2,50% | 222.892,00 |
| 02.10.2026 | 1,81 | 1,86 | 1,54 | 1,60 | -10,11% | 234.618,00 |
| 01.10.2026 | 1,94 | 2,28 | 1,64 | 1,78 | -4,81% | 1.168.954,00 |
| 30.09.2026 | 2,02 | 2,02 | 1,84 | 1,87 | 0,54% | 226.526,00 |
| 29.09.2026 | 2,03 | 2,12 | 1,86 | 1,86 | -7,92% | 240.878,00 |
| 28.09.2026 | 1,99 | 2,06 | 1,90 | 2,02 | 1,51% | 99.108,00 |
| 25.09.2026 | 1,92 | 2,08 | 1,92 | 1,99 | 6,42% | 204.235,00 |
| 24.09.2026 | 1,96 | 1,96 | 1,86 | 1,87 | -4,10% | 86.041,00 |
| 23.09.2026 | 2,01 | 2,06 | 1,93 | 1,95 | -3,94% | 66.314,00 |
| 22.09.2026 | 1,93 | 2,10 | 1,91 | 2,03 | 6,84% | 185.410,00 |
| 21.09.2026 | 2,03 | 2,06 | 1,90 | 1,90 | -6,40% | 112.449,00 |
| 18.09.2026 | 2,01 | 2,10 | 2,00 | 2,03 | 0,00% | 60.227,00 |
| 17.09.2026 | 2,08 | 2,10 | 2,00 | 2,03 | -0,49% | 76.859,00 |
| 16.09.2026 | 2,11 | 2,15 | 2,00 | 2,04 | -3,77% | 65.775,00 |
| 15.09.2026 | 2,19 | 2,23 | 2,09 | 2,12 | -2,30% | 96.271,00 |
| 14.09.2026 | 2,30 | 2,32 | 2,17 | 2,17 | -6,67% | 155.704,00 |
| 11.09.2026 | 2,40 | 2,49 | 2,31 | 2,33 | -2,72% | 79.988,00 |
| 10.09.2026 | 2,47 | 2,64 | 2,36 | 2,39 | -4,02% | 102.037,00 |
| 09.09.2026 | 2,66 | 2,76 | 2,49 | 2,49 | -7,78% | 82.620,00 |
| 08.09.2026 | 2,74 | 2,76 | 2,60 | 2,70 | -2,00% | 48.714,00 |
| 04.09.2026 | 2,89 | 3,00 | 2,74 | 2,76 | -7,55% | 35.290,00 |
| 03.09.2026 | 2,96 | 3,05 | 2,86 | 2,98 | 1,36% | 42.411,00 |
| 02.09.2026 | 2,74 | 2,94 | 2,74 | 2,94 | 8,49% | 61.112,00 |
| 01.09.2026 | 2,79 | 2,80 | 2,62 | 2,71 | -3,90% | 71.375,00 |
| 31.08.2026 | 3,01 | 3,09 | 2,80 | 2,82 | -7,54% | 117.545,00 |
| 28.08.2026 | 3,13 | 3,19 | 3,00 | 3,05 | -1,61% | 35.196,00 |
| 27.08.2026 | 2,99 | 3,25 | 2,99 | 3,10 | 2,65% | 69.368,00 |
| 26.08.2026 | 3,03 | 3,06 | 3,00 | 3,02 | -2,11% | 18.058,00 |
| 25.08.2026 | 2,94 | 3,12 | 2,94 | 3,09 | 4,22% | 29.629,00 |
| 24.08.2026 | 3,08 | 3,11 | 2,92 | 2,96 | -3,58% | 44.559,00 |
| 21.08.2026 | 3,04 | 3,12 | 2,97 | 3,07 | 2,33% | 106.240,00 |
| 20.08.2026 | 3,18 | 3,20 | 3,00 | 3,00 | -5,96% | 54.467,00 |
| 19.08.2026 | 3,06 | 3,19 | 3,01 | 3,19 | 3,57% | 51.425,00 |
| 18.08.2026 | 3,20 | 3,20 | 3,07 | 3,08 | -3,75% | 92.586,00 |
| 17.08.2026 | 3,43 | 3,50 | 3,00 | 3,20 | -13,04% | 272.032,00 |
| 14.08.2026 | 3,55 | 3,82 | 3,52 | 3,68 | -0,54% | 109.031,00 |
| 13.08.2026 | 3,75 | 3,92 | 3,64 | 3,70 | 0,00% | 62.111,00 |
| 12.08.2026 | 3,80 | 3,96 | 3,70 | 3,70 | -3,39% | 65.901,00 |
| 11.08.2026 | 3,79 | 3,85 | 3,65 | 3,83 | -0,26% | 62.768,00 |
| 10.08.2026 | 3,80 | 4,03 | 3,80 | 3,84 | 0,00% | 46.937,00 |
| 07.08.2026 | 3,85 | 3,85 | 3,83 | 3,84 | 1,32% | 1.954,00 |
| 06.08.2026 | 3,84 | 3,84 | 3,79 | 3,79 | -2,57% | 16.731,00 |
| 05.08.2026 | 3,90 | 3,96 | 3,83 | 3,89 | 0,52% | 11.099,00 |
| 31.07.2026 | 3,66 | 3,95 | 3,62 | 3,87 | 6,03% | 96.526,00 |
| 30.07.2026 | 3,69 | 3,69 | 3,55 | 3,65 | 0,55% | 52.033,00 |
| 29.07.2026 | 3,77 | 3,77 | 3,55 | 3,63 | -3,46% | 94.049,00 |
| 28.07.2026 | 3,78 | 3,79 | 3,60 | 3,76 | 0,80% | 54.601,00 |
| 27.07.2026 | 3,83 | 3,91 | 3,70 | 3,73 | -2,61% | 48.997,00 |
| 24.07.2026 | 3,81 | 4,00 | 3,81 | 3,83 | 1,32% | 67.553,00 |
| 23.07.2026 | 3,77 | 3,89 | 3,72 | 3,78 | -1,05% | 63.801,00 |
| 22.07.2026 | 3,90 | 3,93 | 3,77 | 3,82 | -2,55% | 57.632,00 |
| 21.07.2026 | 3,91 | 4,08 | 3,88 | 3,92 | 2,35% | 75.574,00 |
| 20.07.2026 | 3,69 | 3,83 | 3,69 | 3,83 | 2,41% | 70.625,00 |
| 17.07.2026 | 3,86 | 3,96 | 3,58 | 3,74 | -4,10% | 215.179,00 |
| 16.07.2026 | 4,09 | 4,09 | 3,81 | 3,90 | -4,41% | 81.584,00 |
| 15.07.2026 | 4,28 | 4,31 | 3,87 | 4,08 | -4,67% | 154.136,00 |
| 14.07.2026 | 4,25 | 4,42 | 4,14 | 4,28 | 2,64% | 370.991,00 |
| 13.07.2026 | 4,04 | 4,36 | 4,00 | 4,17 | 4,25% | 375.091,00 |
| 10.07.2026 | 4,04 | 4,13 | 3,88 | 4,00 | 0,00% | 69.959,00 |
| 09.07.2026 | 3,81 | 4,01 | 3,78 | 4,00 | 4,71% | 47.238,00 |
| 08.07.2026 | 3,93 | 3,96 | 3,70 | 3,82 | -2,55% | 84.138,00 |
| 07.07.2026 | 4,03 | 4,07 | 3,90 | 3,92 | -3,21% | 84.438,00 |
| 06.07.2026 | 3,96 | 4,10 | 3,83 | 4,05 | 1,76% | 165.965,00 |
| 02.07.2026 | 4,15 | 4,21 | 3,84 | 3,98 | -4,33% | 223.232,00 |
| 01.07.2026 | 4,39 | 4,51 | 4,15 | 4,16 | -4,81% | 139.275,00 |
| 30.06.2026 | 4,28 | 4,43 | 4,20 | 4,37 | 1,86% | 164.417,00 |
| 29.06.2026 | 4,21 | 4,38 | 4,07 | 4,29 | 2,14% | 251.001,00 |
| 26.06.2026 | 4,25 | 4,45 | 4,13 | 4,20 | -1,41% | 286.155,00 |
| 25.06.2026 | 4,01 | 4,40 | 3,88 | 4,26 | 7,58% | 1.034.507,00 |
| 24.06.2026 | 4,07 | 4,18 | 3,90 | 3,96 | -2,94% | 96.382,00 |
| 23.06.2026 | 3,91 | 4,26 | 3,91 | 4,08 | 2,51% | 152.505,00 |
| 22.06.2026 | 4,13 | 4,18 | 3,95 | 3,98 | -5,24% | 393.036,00 |