1,364€
9,12%
Echtzeit-Aktienkurs Cerenis Therapeutics Holdings S.A.
Bid:
Ask:
Aktienkurse zur Cerenis Therapeutics Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,24 | 1,50 | 1,24 | 1,36 | 9,12% | - |
| 04.11.2024 | 1,25 | 1,26 | 1,23 | 1,25 | -0,64% | 29.810,00 |
| 01.11.2024 | 1,26 | 1,26 | 1,23 | 1,26 | 0,48% | 29.865,00 |
| 31.10.2024 | 1,22 | 1,31 | 1,20 | 1,25 | 2,45% | 110.469,00 |
| 30.10.2024 | 1,20 | 1,24 | 1,20 | 1,22 | 0,49% | 28.022,00 |
| 29.10.2024 | 1,22 | 1,24 | 1,16 | 1,22 | -1,46% | 139.111,00 |
| 28.10.2024 | 1,25 | 1,26 | 1,21 | 1,23 | -1,28% | 42.496,00 |
| 25.10.2024 | 1,25 | 1,36 | 1,20 | 1,25 | 2,63% | 207.107,00 |
| 24.10.2024 | 1,24 | 1,24 | 1,21 | 1,22 | -0,65% | 20.755,00 |
| 23.10.2024 | 1,24 | 1,24 | 1,20 | 1,23 | -1,13% | 73.827,00 |
| 22.10.2024 | 1,24 | 1,24 | 1,20 | 1,24 | 6,71% | 78.524,00 |
| 21.10.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -1,19% | 14.961,00 |
| 18.10.2024 | 1,20 | 1,20 | 1,14 | 1,18 | -1,67% | 30.170,00 |
| 17.10.2024 | 1,20 | 1,21 | 1,19 | 1,20 | -1,48% | 12.551,00 |
| 16.10.2024 | 1,20 | 1,22 | 1,19 | 1,21 | 1,25% | 50.788,00 |
| 15.10.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -1,40% | - |
| 14.10.2024 | 1,22 | 1,24 | 1,13 | 1,22 | -0,98% | 40.156,00 |
| 11.10.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -0,49% | 3.583,00 |
| 10.10.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -0,32% | 5.569,00 |
| 09.10.2024 | 1,22 | 1,24 | 1,22 | 1,24 | -0,64% | 3.789,00 |
| 08.10.2024 | 1,27 | 1,27 | 1,22 | 1,25 | 1,14% | 17.063,00 |
| 07.10.2024 | 1,21 | 1,24 | 1,21 | 1,23 | -0,48% | 11.033,00 |
| 04.10.2024 | 1,24 | 1,24 | 1,22 | 1,24 | 0,81% | 4.337,00 |
| 03.10.2024 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | 8.823,00 |
| 02.10.2024 | 1,22 | 1,24 | 1,21 | 1,23 | -1,13% | 5.395,00 |
| 01.10.2024 | 1,27 | 1,27 | 1,22 | 1,24 | 0,00% | 15.266,00 |
| 30.09.2024 | 1,24 | 1,27 | 1,24 | 1,24 | -1,58% | 12.253,00 |
| 27.09.2024 | 1,28 | 1,28 | 1,24 | 1,26 | -0,63% | 24.322,00 |
| 26.09.2024 | 1,30 | 1,30 | 1,25 | 1,27 | -1,70% | 17.337,00 |
| 25.09.2024 | 1,31 | 1,31 | 1,27 | 1,29 | -0,92% | 10.457,00 |
| 24.09.2024 | 1,32 | 1,32 | 1,28 | 1,30 | -1,06% | 4.495,00 |
| 23.09.2024 | 1,34 | 1,34 | 1,21 | 1,32 | -1,64% | 88.842,00 |
| 20.09.2024 | 1,28 | 1,34 | 1,25 | 1,34 | 6,35% | 42.702,00 |
| 19.09.2024 | 1,25 | 1,30 | 1,25 | 1,26 | 0,80% | 18.365,00 |
| 18.09.2024 | 1,26 | 1,26 | 1,22 | 1,25 | 0,81% | 4.529,00 |
| 17.09.2024 | 1,24 | 1,25 | 1,22 | 1,24 | -0,32% | 6.672,00 |
| 16.09.2024 | 1,22 | 1,26 | 1,22 | 1,24 | -0,16% | 14.326,00 |
| 13.09.2024 | 1,26 | 1,27 | 1,22 | 1,25 | 0,65% | 9.263,00 |
| 12.09.2024 | 1,27 | 1,27 | 1,22 | 1,24 | -4,62% | 37.245,00 |
| 11.09.2024 | 1,33 | 1,36 | 1,23 | 1,30 | -1,67% | 59.332,00 |
| 10.09.2024 | 1,32 | 1,41 | 1,32 | 1,32 | -2,22% | 112.429,00 |
| 09.09.2024 | 1,26 | 1,35 | 1,26 | 1,35 | 4,65% | 32.985,00 |
| 06.09.2024 | 1,30 | 1,30 | 1,27 | 1,29 | -0,46% | 7.635,00 |
| 05.09.2024 | 1,30 | 1,30 | 1,28 | 1,30 | -0,31% | 1.736,00 |
| 04.09.2024 | 1,30 | 1,30 | 1,27 | 1,30 | 0,78% | 10.356,00 |
| 03.09.2024 | 1,27 | 1,29 | 1,26 | 1,29 | 1,74% | 7.332,00 |
| 02.09.2024 | 1,27 | 1,29 | 1,25 | 1,27 | 0,16% | 10.605,00 |
| 30.08.2024 | 1,28 | 1,29 | 1,27 | 1,27 | -1,09% | 6.313,00 |
| 29.08.2024 | 1,31 | 1,31 | 1,22 | 1,28 | 0,79% | 19.044,00 |
| 28.08.2024 | 1,31 | 1,31 | 1,27 | 1,27 | -1,09% | 18.268,00 |
| 27.08.2024 | 1,29 | 1,30 | 1,28 | 1,28 | -0,62% | 23.697,00 |
| 26.08.2024 | 1,31 | 1,32 | 1,28 | 1,29 | -1,22% | 9.986,00 |
| 23.08.2024 | 1,29 | 1,32 | 1,26 | 1,31 | 2,19% | 45.445,00 |
| 22.08.2024 | 1,25 | 1,29 | 1,25 | 1,28 | 0,16% | 18.096,00 |
| 21.08.2024 | 1,29 | 1,29 | 1,26 | 1,28 | -0,93% | 30.149,00 |
| 20.08.2024 | 1,27 | 1,29 | 1,26 | 1,29 | 0,62% | 15.641,00 |
| 19.08.2024 | 1,36 | 1,36 | 1,27 | 1,28 | -5,32% | 55.631,00 |
| 16.08.2024 | 1,36 | 1,38 | 1,30 | 1,35 | -2,31% | 45.311,00 |
| 15.08.2024 | 1,38 | 1,40 | 1,36 | 1,39 | -0,57% | 31.018,00 |
| 14.08.2024 | 1,31 | 1,40 | 1,28 | 1,39 | 6,09% | 84.454,00 |
| 13.08.2024 | 1,32 | 1,32 | 1,29 | 1,31 | -1,05% | 32.500,00 |
| 12.08.2024 | 1,33 | 1,33 | 1,29 | 1,33 | 0,61% | 35.088,00 |
| 09.08.2024 | 1,28 | 1,34 | 1,27 | 1,32 | 3,13% | 77.991,00 |
| 08.08.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 2,40% | 43.979,00 |
| 07.08.2024 | 1,18 | 1,27 | 1,18 | 1,25 | 5,93% | 81.339,00 |
| 06.08.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 0,00% | 11.377,00 |
| 05.08.2024 | 1,25 | 1,25 | 1,16 | 1,18 | -4,84% | 82.249,00 |
| 02.08.2024 | 1,26 | 1,26 | 1,22 | 1,24 | 0,65% | 30.457,00 |
| 01.08.2024 | 1,25 | 1,26 | 1,23 | 1,23 | -0,96% | 5.358,00 |
| 31.07.2024 | 1,24 | 1,25 | 1,22 | 1,24 | 0,32% | 6.259,00 |
| 30.07.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 0,00% | 15.060,00 |
| 29.07.2024 | 1,24 | 1,24 | 1,21 | 1,24 | 0,16% | 20.583,00 |
| 26.07.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 0,32% | 6.981,00 |
| 25.07.2024 | 1,21 | 1,25 | 1,21 | 1,23 | -0,16% | 6.299,00 |
| 24.07.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -1,12% | 9.052,00 |
| 23.07.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 0,00% | 7.027,00 |
| 22.07.2024 | 1,25 | 1,25 | 1,21 | 1,25 | 1,13% | 13.335,00 |
| 19.07.2024 | 1,22 | 1,24 | 1,20 | 1,24 | 1,31% | 17.559,00 |
| 18.07.2024 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | 17.557,00 |
| 17.07.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -0,49% | 11.401,00 |
| 16.07.2024 | 1,24 | 1,24 | 1,22 | 1,23 | 0,49% | 12.943,00 |
| 15.07.2024 | 1,22 | 1,24 | 1,22 | 1,22 | -1,45% | 15.245,00 |
| 12.07.2024 | 1,24 | 1,24 | 1,22 | 1,24 | -0,16% | 6.074,00 |
| 11.07.2024 | 1,24 | 1,24 | 1,22 | 1,24 | 0,65% | 6.764,00 |
| 10.07.2024 | 1,22 | 1,24 | 1,22 | 1,23 | 0,98% | 11.952,00 |
| 09.07.2024 | 1,22 | 1,23 | 1,22 | 1,22 | 1,16% | 6.443,00 |
| 08.07.2024 | 1,21 | 1,21 | 1,15 | 1,21 | -1,63% | 45.902,00 |
| 05.07.2024 | 1,25 | 1,25 | 1,22 | 1,23 | 0,66% | 7.360,00 |
| 04.07.2024 | 1,22 | 1,25 | 1,22 | 1,22 | 0,33% | 27.443,00 |
| 03.07.2024 | 1,22 | 1,22 | 1,20 | 1,21 | 1,17% | 7.509,00 |
| 02.07.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 2,74% | 9.468,00 |
| 01.07.2024 | 1,17 | 1,19 | 1,11 | 1,17 | 0,34% | 54.334,00 |
| 28.06.2024 | 1,17 | 1,20 | 1,15 | 1,16 | -2,18% | 40.550,00 |
| 27.06.2024 | 1,20 | 1,20 | 1,16 | 1,19 | -0,17% | 55.272,00 |
| 26.06.2024 | 1,17 | 1,20 | 1,17 | 1,19 | 0,68% | 21.711,00 |
| 25.06.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -3,27% | 32.245,00 |
| 24.06.2024 | 1,25 | 1,25 | 1,13 | 1,22 | -1,77% | 135.375,00 |
| 21.06.2024 | 1,30 | 1,32 | 1,24 | 1,25 | -5,46% | 135.325,00 |
| 20.06.2024 | 1,33 | 1,41 | 1,25 | 1,32 | 2,33% | 235.125,00 |
| 19.06.2024 | 1,35 | 1,37 | 1,24 | 1,29 | -7,34% | 148.999,00 |