1,248€
1,79%
Echtzeit-Aktienkurs Cerenis Therapeutics Holdings S.A.
Bid:
Ask:
Aktienkurse zur Cerenis Therapeutics Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,23 | 1,25 | 1,22 | 1,25 | 1,96% | 17.924,00 |
| 17.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,33% | 6.775,00 |
| 16.07.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,49% | 14.869,00 |
| 15.07.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 0,33% | 7.114,00 |
| 14.07.2025 | 1,22 | 1,22 | 1,20 | 1,22 | 1,67% | 7.435,00 |
| 11.07.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -0,83% | 31.127,00 |
| 10.07.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 1,17% | 6.041,00 |
| 09.07.2025 | 1,19 | 1,21 | 1,19 | 1,20 | -0,33% | 8.452,00 |
| 08.07.2025 | 1,21 | 1,21 | 1,19 | 1,20 | 0,00% | 7.755,00 |
| 07.07.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -0,66% | 14.859,00 |
| 04.07.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 0,00% | 8.679,00 |
| 03.07.2025 | 1,22 | 1,22 | 1,19 | 1,21 | -0,33% | 25.484,00 |
| 02.07.2025 | 1,21 | 1,21 | 1,19 | 1,21 | 0,17% | 14.028,00 |
| 01.07.2025 | 1,19 | 1,21 | 1,19 | 1,21 | -0,66% | 10.911,00 |
| 30.06.2025 | 1,20 | 1,23 | 1,17 | 1,22 | -0,81% | 67.198,00 |
| 27.06.2025 | 1,23 | 1,23 | 1,20 | 1,23 | 0,66% | 7.625,00 |
| 26.06.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -0,97% | 5.961,00 |
| 25.06.2025 | 1,21 | 1,23 | 1,20 | 1,23 | 1,15% | 21.441,00 |
| 24.06.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -0,16% | 15.633,00 |
| 23.06.2025 | 1,22 | 1,24 | 1,21 | 1,22 | 0,00% | 40.830,00 |
| 20.06.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -0,97% | 27.655,00 |
| 19.06.2025 | 1,25 | 1,25 | 1,23 | 1,23 | 0,00% | 11.824,00 |
| 18.06.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -1,12% | 15.135,00 |
| 17.06.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,32% | 9.667,00 |
| 16.06.2025 | 1,24 | 1,27 | 1,24 | 1,24 | -0,48% | 12.064,00 |
| 13.06.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -2,65% | 33.550,00 |
| 12.06.2025 | 1,30 | 1,30 | 1,25 | 1,28 | -1,23% | 27.272,00 |
| 11.06.2025 | 1,30 | 1,30 | 1,27 | 1,30 | 0,93% | 18.829,00 |
| 10.06.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 0,47% | 15.677,00 |
| 09.06.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 0,16% | 5.177,00 |
| 06.06.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 0,31% | 6.435,00 |
| 05.06.2025 | 1,26 | 1,30 | 1,26 | 1,27 | 0,31% | 16.427,00 |
| 04.06.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -3,05% | 29.940,00 |
| 03.06.2025 | 1,31 | 1,31 | 1,29 | 1,31 | 0,31% | 21.064,00 |
| 02.06.2025 | 1,30 | 1,31 | 1,29 | 1,31 | 0,77% | 38.983,00 |
| 30.05.2025 | 1,29 | 1,30 | 1,27 | 1,30 | 1,09% | 20.043,00 |
| 29.05.2025 | 1,29 | 1,30 | 1,25 | 1,28 | -1,38% | 37.507,00 |
| 28.05.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -1,52% | 25.242,00 |
| 27.05.2025 | 1,31 | 1,34 | 1,30 | 1,32 | 1,85% | 80.595,00 |
| 26.05.2025 | 1,30 | 1,30 | 1,28 | 1,30 | 1,09% | 43.484,00 |
| 23.05.2025 | 1,26 | 1,30 | 1,25 | 1,28 | 2,56% | 61.408,00 |
| 22.05.2025 | 1,24 | 1,26 | 1,23 | 1,25 | 2,63% | 71.942,00 |
| 21.05.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -2,40% | 13.486,00 |
| 20.05.2025 | 1,21 | 1,27 | 1,21 | 1,25 | 2,97% | 50.133,00 |
| 19.05.2025 | 1,23 | 1,23 | 1,21 | 1,21 | 0,33% | 8.140,00 |
| 16.05.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -0,98% | 18.923,00 |
| 15.05.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 0,00% | 10.973,00 |
| 14.05.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,65% | 10.393,00 |
| 13.05.2025 | 1,23 | 1,23 | 1,21 | 1,23 | 0,49% | 24.261,00 |
| 12.05.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 0,49% | 9.046,00 |
| 09.05.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -0,65% | 8.874,00 |
| 08.05.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,33% | 5.111,00 |
| 07.05.2025 | 1,23 | 1,23 | 1,21 | 1,22 | 0,99% | 4.405,00 |
| 06.05.2025 | 1,23 | 1,23 | 1,19 | 1,21 | -2,42% | 12.390,00 |
| 05.05.2025 | 1,24 | 1,24 | 1,15 | 1,24 | 0,16% | 39.495,00 |
| 02.05.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 2,15% | 28.666,00 |
| 30.04.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -0,17% | 13.337,00 |
| 29.04.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -1,46% | 15.233,00 |
| 28.04.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,82% | 7.480,00 |
| 25.04.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,83% | 14.104,00 |
| 24.04.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -1,31% | 9.877,00 |
| 23.04.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 1,32% | 20.076,00 |
| 22.04.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 1,00% | 22.869,00 |
| 17.04.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 1,01% | 24.878,00 |
| 16.04.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 1,37% | 12.034,00 |
| 15.04.2025 | 1,19 | 1,19 | 1,17 | 1,17 | 0,34% | 12.615,00 |
| 14.04.2025 | 1,19 | 1,19 | 1,16 | 1,17 | 0,52% | 16.152,00 |
| 11.04.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -1,19% | 35.631,00 |
| 10.04.2025 | 1,18 | 1,19 | 1,17 | 1,17 | 2,26% | 33.396,00 |
| 09.04.2025 | 1,14 | 1,15 | 1,12 | 1,15 | -1,88% | 25.528,00 |
| 08.04.2025 | 1,14 | 1,18 | 1,12 | 1,17 | 3,54% | 67.368,00 |
| 07.04.2025 | 1,19 | 1,19 | 1,09 | 1,13 | -6,61% | 94.610,00 |
| 04.04.2025 | 1,24 | 1,24 | 1,16 | 1,21 | -3,04% | 84.858,00 |
| 03.04.2025 | 1,23 | 1,25 | 1,21 | 1,25 | -0,79% | 19.385,00 |
| 02.04.2025 | 1,24 | 1,26 | 1,19 | 1,26 | 2,61% | 43.849,00 |
| 01.04.2025 | 1,27 | 1,28 | 1,19 | 1,23 | -3,46% | 103.746,00 |
| 31.03.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -0,63% | 24.916,00 |
| 28.03.2025 | 1,28 | 1,28 | 1,27 | 1,28 | -0,16% | 7.443,00 |
| 27.03.2025 | 1,28 | 1,28 | 1,27 | 1,28 | -0,47% | 8.163,00 |
| 26.03.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 0,78% | 12.756,00 |
| 25.03.2025 | 1,29 | 1,29 | 1,26 | 1,28 | -1,09% | 45.124,00 |
| 24.03.2025 | 1,32 | 1,32 | 1,28 | 1,29 | -0,77% | 35.296,00 |
| 21.03.2025 | 1,26 | 1,35 | 1,26 | 1,30 | 4,00% | 89.251,00 |
| 20.03.2025 | 1,23 | 1,27 | 1,22 | 1,25 | 0,81% | 44.944,00 |
| 19.03.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,81% | 22.378,00 |
| 18.03.2025 | 1,24 | 1,24 | 1,22 | 1,23 | 0,65% | 12.710,00 |
| 17.03.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -0,65% | 37.058,00 |
| 14.03.2025 | 1,25 | 1,27 | 1,22 | 1,23 | -1,60% | 11.909,00 |
| 13.03.2025 | 1,24 | 1,26 | 1,22 | 1,25 | 1,79% | 67.825,00 |
| 12.03.2025 | 1,24 | 1,24 | 1,21 | 1,23 | -0,97% | 21.650,00 |
| 11.03.2025 | 1,26 | 1,27 | 1,21 | 1,24 | -0,80% | 77.036,00 |
| 10.03.2025 | 1,27 | 1,28 | 1,25 | 1,25 | -3,70% | 36.678,00 |
| 07.03.2025 | 1,27 | 1,30 | 1,26 | 1,30 | -0,31% | 18.059,00 |
| 06.03.2025 | 1,29 | 1,30 | 1,27 | 1,30 | 1,24% | 58.992,00 |
| 05.03.2025 | 1,27 | 1,30 | 1,27 | 1,29 | -0,77% | 49.291,00 |
| 04.03.2025 | 1,35 | 1,35 | 1,27 | 1,30 | -4,00% | 64.865,00 |
| 03.03.2025 | 1,30 | 1,37 | 1,28 | 1,35 | 3,85% | 70.490,00 |
| 28.02.2025 | 1,35 | 1,35 | 1,28 | 1,30 | -2,11% | 57.745,00 |
| 27.02.2025 | 1,35 | 1,37 | 1,32 | 1,33 | -0,30% | 45.459,00 |
| 26.02.2025 | 1,37 | 1,39 | 1,33 | 1,33 | -2,77% | 120.985,00 |