1,144€
-0,87%
Echtzeit-Aktienkurs Cerenis Therapeutics Holdings S.A.
Bid:
Ask:
Aktienkurse zur Cerenis Therapeutics Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,18 | 1,19 | 1,16 | 1,19 | 0,51% | - |
| 10.04.2025 | 1,16 | 1,22 | 1,14 | 1,18 | 3,78% | - |
| 09.04.2025 | 1,15 | 1,17 | 1,12 | 1,14 | -0,79% | - |
| 08.04.2025 | 1,13 | 1,18 | 1,12 | 1,15 | 0,97% | - |
| 07.04.2025 | 1,19 | 1,20 | 1,12 | 1,14 | -5,02% | - |
| 04.04.2025 | 1,22 | 1,24 | 1,16 | 1,20 | -1,97% | - |
| 03.04.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,85% | - |
| 02.04.2025 | 1,25 | 1,25 | 1,20 | 1,24 | -0,56% | - |
| 01.04.2025 | 1,27 | 1,27 | 1,21 | 1,25 | -1,19% | - |
| 31.03.2025 | 1,27 | 1,30 | 1,26 | 1,26 | -0,78% | - |
| 28.03.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 27.03.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,31% | - |
| 26.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 25.03.2025 | 1,28 | 1,30 | 1,27 | 1,28 | -0,47% | - |
| 24.03.2025 | 1,30 | 1,33 | 1,28 | 1,28 | -1,53% | - |
| 21.03.2025 | 1,25 | 1,35 | 1,24 | 1,30 | 4,57% | - |
| 20.03.2025 | 1,23 | 1,29 | 1,23 | 1,25 | 1,30% | - |
| 19.03.2025 | 1,18 | 1,26 | 1,18 | 1,23 | -0,32% | - |
| 18.03.2025 | 1,23 | 1,26 | 1,23 | 1,24 | 0,08% | - |
| 17.03.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -0,16% | - |
| 14.03.2025 | 1,26 | 1,28 | 1,23 | 1,24 | -1,75% | - |
| 13.03.2025 | 1,23 | 1,27 | 1,23 | 1,26 | 2,11% | - |
| 12.03.2025 | 1,23 | 1,25 | 1,22 | 1,23 | 0,41% | - |
| 11.03.2025 | 1,26 | 1,28 | 1,22 | 1,23 | -2,39% | - |
| 10.03.2025 | 1,28 | 1,28 | 1,25 | 1,26 | -2,10% | - |
| 07.03.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 0,94% | - |
| 06.03.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -1,01% | - |
| 05.03.2025 | 1,29 | 1,30 | 1,27 | 1,29 | -0,08% | - |
| 04.03.2025 | 1,32 | 1,33 | 1,26 | 1,29 | -2,65% | - |
| 03.03.2025 | 1,23 | 1,36 | 1,23 | 1,32 | 2,56% | - |
| 28.02.2025 | 1,32 | 1,34 | 1,28 | 1,29 | -2,72% | - |
| 27.02.2025 | 1,37 | 1,37 | 1,32 | 1,32 | -3,29% | - |
| 26.02.2025 | 1,36 | 1,39 | 1,34 | 1,37 | 0,66% | - |
| 25.02.2025 | 1,31 | 1,39 | 1,31 | 1,36 | 3,50% | - |
| 24.02.2025 | 1,32 | 1,32 | 1,28 | 1,31 | 0,23% | - |
| 21.02.2025 | 1,30 | 1,33 | 1,28 | 1,31 | 0,69% | - |
| 20.02.2025 | 1,24 | 1,34 | 1,24 | 1,30 | 4,92% | - |
| 19.02.2025 | 1,25 | 1,26 | 1,21 | 1,24 | -0,80% | - |
| 18.02.2025 | 1,19 | 1,30 | 1,19 | 1,25 | 0,64% | - |
| 17.02.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 2,39% | - |
| 14.02.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,50% | - |
| 13.02.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -1,87% | - |
| 12.02.2025 | 1,21 | 1,25 | 1,20 | 1,23 | 2,16% | - |
| 11.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,17% | - |
| 10.02.2025 | 1,20 | 1,23 | 1,20 | 1,21 | 0,67% | - |
| 07.02.2025 | 1,21 | 1,23 | 1,19 | 1,20 | -0,58% | - |
| 06.02.2025 | 1,22 | 1,25 | 1,21 | 1,21 | -1,15% | - |
| 05.02.2025 | 1,21 | 1,24 | 1,20 | 1,22 | 1,33% | - |
| 04.02.2025 | 1,22 | 1,23 | 1,20 | 1,20 | -0,99% | - |
| 03.02.2025 | 1,23 | 1,24 | 1,21 | 1,22 | -1,14% | - |
| 31.01.2025 | 1,23 | 1,26 | 1,21 | 1,23 | 0,49% | - |
| 30.01.2025 | 1,22 | 1,24 | 1,21 | 1,22 | 0,66% | - |
| 29.01.2025 | 1,24 | 1,26 | 1,20 | 1,22 | -1,46% | - |
| 28.01.2025 | 1,24 | 1,26 | 1,23 | 1,23 | -0,32% | - |
| 27.01.2025 | 1,26 | 1,28 | 1,24 | 1,24 | -1,75% | - |
| 24.01.2025 | 1,20 | 1,27 | 1,20 | 1,26 | -0,32% | - |
| 23.01.2025 | 1,26 | 1,29 | 1,25 | 1,26 | 0,32% | - |
| 22.01.2025 | 1,21 | 1,29 | 1,21 | 1,26 | -0,79% | - |
| 21.01.2025 | 1,30 | 1,31 | 1,26 | 1,27 | -2,53% | - |
| 20.01.2025 | 1,32 | 1,34 | 1,30 | 1,30 | -0,91% | - |
| 17.01.2025 | 1,25 | 1,33 | 1,25 | 1,32 | 5,37% | - |
| 16.01.2025 | 1,19 | 1,27 | 1,19 | 1,25 | -0,56% | - |
| 15.01.2025 | 1,25 | 1,28 | 1,23 | 1,26 | 0,08% | - |
| 14.01.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -0,79% | - |
| 13.01.2025 | 1,27 | 1,29 | 1,24 | 1,26 | -0,32% | - |
| 10.01.2025 | 1,29 | 1,29 | 1,23 | 1,27 | -1,63% | - |
| 09.01.2025 | 1,27 | 1,32 | 1,26 | 1,29 | 1,82% | - |
| 08.01.2025 | 1,20 | 1,27 | 1,19 | 1,27 | 6,03% | - |
| 07.01.2025 | 1,20 | 1,22 | 1,16 | 1,19 | -0,17% | - |
| 06.01.2025 | 1,20 | 1,22 | 1,17 | 1,20 | 0,08% | - |
| 03.01.2025 | 1,21 | 1,21 | 1,18 | 1,20 | -0,91% | 848,00 |
| 02.01.2025 | 1,15 | 1,23 | 1,15 | 1,21 | 0,00% | - |
| 30.12.2024 | 1,22 | 1,23 | 1,21 | 1,21 | -0,41% | - |
| 27.12.2024 | 1,22 | 1,24 | 1,21 | 1,21 | 0,25% | - |
| 23.12.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -1,47% | - |
| 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% | - |