1,182€
Echtzeit-Aktienkurs Cerenis Therapeutics Holdings S.A.
Bid:
Ask:
Aktienkurse zur Cerenis Therapeutics Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 19.12.2024 | 1,23 | 1,41 | 1,23 | 1,24 | 0,32% | - |
| 18.12.2024 | 1,23 | 1,24 | 1,23 | 1,23 | -0,08% | - |
| 17.12.2024 | 1,25 | 1,26 | 1,22 | 1,23 | -1,44% | - |
| 16.12.2024 | 1,29 | 1,29 | 1,25 | 1,25 | -2,95% | - |
| 13.12.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 12.12.2024 | 1,29 | 1,31 | 1,28 | 1,30 | 1,01% | - |
| 11.12.2024 | 1,29 | 1,29 | 1,28 | 1,29 | -0,39% | 600,00 |
| 10.12.2024 | 1,30 | 1,32 | 1,29 | 1,29 | -0,92% | - |
| 09.12.2024 | 1,26 | 1,31 | 1,26 | 1,30 | 3,58% | - |
| 06.12.2024 | 1,20 | 1,26 | 1,20 | 1,26 | 0,00% | - |
| 05.12.2024 | 1,21 | 1,27 | 1,21 | 1,26 | -1,10% | - |
| 04.12.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -1,93% | - |
| 03.12.2024 | 1,29 | 1,30 | 1,27 | 1,30 | 0,31% | - |
| 02.12.2024 | 1,34 | 1,34 | 1,28 | 1,29 | -3,29% | - |
| 29.11.2024 | 1,28 | 1,35 | 1,28 | 1,34 | 0,00% | - |
| 28.11.2024 | 1,19 | 1,35 | 1,19 | 1,34 | 7,56% | - |
| 27.11.2024 | 1,20 | 1,26 | 1,20 | 1,24 | -1,19% | - |
| 26.11.2024 | 1,28 | 1,31 | 1,26 | 1,26 | -1,87% | - |
| 25.11.2024 | 1,22 | 1,28 | 1,22 | 1,28 | 5,17% | - |
| 22.11.2024 | 1,19 | 1,24 | 1,19 | 1,22 | -1,77% | - |
| 21.11.2024 | 1,28 | 1,30 | 1,22 | 1,24 | -3,27% | - |
| 20.11.2024 | 1,32 | 1,40 | 1,28 | 1,28 | -2,43% | - |
| 19.11.2024 | 1,27 | 1,32 | 1,27 | 1,32 | -0,60% | - |
| 18.11.2024 | 1,33 | 1,34 | 1,32 | 1,32 | -0,53% | - |
| 15.11.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -1,12% | - |
| 14.11.2024 | 1,28 | 1,36 | 1,28 | 1,35 | -0,30% | - |
| 13.11.2024 | 1,30 | 1,36 | 1,30 | 1,35 | -0,52% | - |
| 12.11.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 0,67% | - |
| 11.11.2024 | 1,26 | 1,35 | 1,26 | 1,35 | 1,51% | - |
| 08.11.2024 | 1,37 | 1,37 | 1,30 | 1,33 | -3,35% | - |
| 07.11.2024 | 1,28 | 1,38 | 1,28 | 1,37 | 2,08% | - |
| 06.11.2024 | 1,30 | 1,41 | 1,30 | 1,35 | -1,47% | - |
| 05.11.2024 | 1,24 | 1,50 | 1,24 | 1,37 | 10,08% | - |
| 04.11.2024 | 1,20 | 1,26 | 1,20 | 1,24 | -1,20% | - |
| 01.11.2024 | 1,19 | 1,26 | 1,19 | 1,26 | 0,16% | - |
| 31.10.2024 | 1,16 | 1,30 | 1,16 | 1,25 | 2,54% | - |
| 30.10.2024 | 1,22 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 29.10.2024 | 1,18 | 1,24 | 1,18 | 1,22 | -1,30% | - |
| 28.10.2024 | 1,26 | 1,26 | 1,22 | 1,23 | -2,14% | - |
| 25.10.2024 | 1,16 | 1,35 | 1,16 | 1,26 | 3,36% | - |
| 24.10.2024 | 1,17 | 1,23 | 1,17 | 1,22 | -0,41% | - |
| 23.10.2024 | 1,18 | 1,24 | 1,18 | 1,22 | -0,89% | - |
| 22.10.2024 | 1,11 | 1,24 | 1,11 | 1,24 | 5,83% | - |
| 21.10.2024 | 1,10 | 1,17 | 1,10 | 1,17 | 0,78% | - |
| 18.10.2024 | 1,19 | 1,20 | 1,14 | 1,16 | -3,02% | - |
| 17.10.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -1,00% | - |
| 16.10.2024 | 1,14 | 1,22 | 1,14 | 1,21 | 0,58% | - |
| 15.10.2024 | 1,20 | 1,21 | 1,20 | 1,20 | 0,17% | - |
| 14.10.2024 | 1,23 | 1,28 | 1,16 | 1,20 | -2,29% | - |
| 11.10.2024 | 1,23 | 1,23 | 1,22 | 1,23 | -0,33% | - |
| 10.10.2024 | 1,23 | 1,24 | 1,23 | 1,23 | -0,08% | - |
| 09.10.2024 | 1,17 | 1,24 | 1,17 | 1,23 | -0,49% | - |
| 08.10.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 0,98% | - |
| 07.10.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,57% | - |
| 04.10.2024 | 1,17 | 1,23 | 1,17 | 1,23 | 0,49% | 2.500,00 |
| 03.10.2024 | 1,17 | 1,24 | 1,17 | 1,23 | 0,08% | - |
| 02.10.2024 | 1,17 | 1,23 | 1,17 | 1,22 | -0,57% | - |
| 01.10.2024 | 1,19 | 1,26 | 1,19 | 1,23 | -1,83% | - |
| 30.09.2024 | 1,25 | 1,28 | 1,24 | 1,25 | 0,00% | 100,00 |
| 27.09.2024 | 1,20 | 1,27 | 1,20 | 1,25 | -0,48% | - |
| 26.09.2024 | 1,22 | 1,29 | 1,22 | 1,26 | -1,79% | - |
| 25.09.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,47% | - |
| 24.09.2024 | 1,21 | 1,31 | 1,21 | 1,29 | 0,55% | - |
| 23.09.2024 | 1,20 | 1,34 | 1,20 | 1,28 | -1,16% | - |
| 20.09.2024 | 1,26 | 1,33 | 1,26 | 1,30 | 3,18% | - |
| 19.09.2024 | 1,25 | 1,28 | 1,25 | 1,26 | 0,96% | - |
| 18.09.2024 | 1,18 | 1,25 | 1,18 | 1,25 | 0,73% | - |
| 17.09.2024 | 1,18 | 1,25 | 1,18 | 1,24 | -0,08% | - |
| 16.09.2024 | 1,18 | 1,25 | 1,18 | 1,24 | -0,40% | - |
| 13.09.2024 | 1,17 | 1,26 | 1,17 | 1,24 | 0,00% | - |
| 12.09.2024 | 1,28 | 1,29 | 1,23 | 1,24 | -3,12% | - |
| 11.09.2024 | 1,35 | 1,35 | 1,25 | 1,28 | -4,97% | - |
| 10.09.2024 | 1,33 | 1,41 | 1,33 | 1,35 | 1,43% | - |
| 09.09.2024 | 1,28 | 1,33 | 1,26 | 1,33 | 3,99% | - |
| 06.09.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,78% | - |
| 05.09.2024 | 1,23 | 1,30 | 1,23 | 1,29 | 0,00% | - |
| 04.09.2024 | 1,22 | 1,30 | 1,22 | 1,29 | 0,39% | - |
| 03.09.2024 | 1,20 | 1,28 | 1,20 | 1,28 | 1,34% | - |
| 02.09.2024 | 1,21 | 1,29 | 1,21 | 1,27 | -0,47% | - |
| 30.08.2024 | 1,21 | 1,28 | 1,21 | 1,27 | 4,52% | - |
| 29.08.2024 | 1,29 | 1,29 | 1,22 | 1,22 | -5,51% | - |
| 28.08.2024 | 1,29 | 1,30 | 1,28 | 1,29 | -0,15% | - |
| 27.08.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -0,08% | - |
| 26.08.2024 | 1,30 | 1,31 | 1,29 | 1,29 | -0,39% | - |
| 23.08.2024 | 1,21 | 1,32 | 1,21 | 1,30 | 2,13% | - |
| 22.08.2024 | 1,21 | 1,28 | 1,21 | 1,27 | 0,00% | - |
| 21.08.2024 | 1,22 | 1,28 | 1,22 | 1,27 | -0,63% | - |
| 20.08.2024 | 1,22 | 1,29 | 1,22 | 1,28 | 0,08% | - |
| 19.08.2024 | 1,27 | 1,36 | 1,27 | 1,28 | -4,63% | - |
| 16.08.2024 | 1,32 | 1,38 | 1,32 | 1,34 | -2,83% | - |
| 15.08.2024 | 1,38 | 1,39 | 1,36 | 1,38 | -0,14% | - |
| 14.08.2024 | 1,29 | 1,38 | 1,29 | 1,38 | 5,99% | - |
| 13.08.2024 | 1,25 | 1,33 | 1,25 | 1,30 | -0,91% | - |
| 12.08.2024 | 1,25 | 1,33 | 1,25 | 1,31 | 0,61% | - |
| 09.08.2024 | 1,20 | 1,32 | 1,20 | 1,31 | 3,16% | - |
| 08.08.2024 | 1,20 | 1,27 | 1,20 | 1,27 | 0,40% | - |
| 07.08.2024 | 1,18 | 1,27 | 1,18 | 1,26 | 7,05% | - |
| 06.08.2024 | 1,12 | 1,18 | 1,12 | 1,18 | 0,51% | - |
| 05.08.2024 | 1,17 | 1,25 | 1,17 | 1,17 | -4,72% | - |