1,063€
-0,28%
Echtzeit-Aktienkurs Cerenis Therapeutics Holdings S.A.
Bid:
Ask:
Aktienkurse zur Cerenis Therapeutics Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,06 | 1,07 | 1,05 | 1,06 | -0,38% | - |
| 02.05.2024 | 1,05 | 1,07 | 1,03 | 1,07 | 1,52% | 31.005,00 |
| 30.04.2024 | 1,02 | 1,06 | 1,01 | 1,05 | 2,74% | 48.780,00 |
| 29.04.2024 | 1,00 | 1,03 | 1,00 | 1,02 | -0,20% | 15.397,00 |
| 26.04.2024 | 1,02 | 1,03 | 1,00 | 1,02 | 0,59% | 25.009,00 |
| 25.04.2024 | 1,02 | 1,02 | 1,00 | 1,02 | -2,12% | 21.326,00 |
| 24.04.2024 | 1,04 | 1,04 | 1,01 | 1,04 | -1,52% | 22.531,00 |
| 23.04.2024 | 1,06 | 1,06 | 1,01 | 1,06 | 0,57% | 21.214,00 |
| 22.04.2024 | 1,05 | 1,06 | 1,03 | 1,05 | -2,23% | 20.382,00 |
| 19.04.2024 | 1,07 | 1,09 | 0,99 | 1,07 | 0,00% | 48.974,00 |
| 18.04.2024 | 1,08 | 1,11 | 1,07 | 1,07 | -1,83% | 6.478,00 |
| 17.04.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -1,80% | 25.337,00 |
| 16.04.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 0,54% | 38.033,00 |
| 15.04.2024 | 1,08 | 1,11 | 1,08 | 1,11 | -1,07% | 15.117,00 |
| 12.04.2024 | 1,10 | 1,13 | 1,08 | 1,12 | 0,90% | 45.377,00 |
| 11.04.2024 | 1,11 | 1,12 | 1,06 | 1,11 | 0,54% | 54.524,00 |
| 10.04.2024 | 1,12 | 1,12 | 1,08 | 1,10 | 0,18% | 29.545,00 |
| 09.04.2024 | 1,12 | 1,12 | 1,09 | 1,10 | -0,54% | 14.191,00 |
| 08.04.2024 | 1,12 | 1,13 | 1,08 | 1,11 | 0,73% | 31.894,00 |
| 05.04.2024 | 1,13 | 1,14 | 1,05 | 1,10 | -1,26% | 89.649,00 |
| 04.04.2024 | 1,10 | 1,14 | 1,09 | 1,11 | 3,34% | 86.547,00 |
| 03.04.2024 | 1,00 | 1,10 | 0,99 | 1,08 | 7,16% | 67.254,00 |
| 02.04.2024 | 0,99 | 1,03 | 0,98 | 1,01 | 2,65% | 55.324,00 |
| 28.03.2024 | 0,93 | 1,00 | 0,92 | 0,98 | 5,38% | 80.324,00 |
| 27.03.2024 | 0,92 | 0,94 | 0,91 | 0,93 | 1,31% | 67.016,00 |
| 26.03.2024 | 0,92 | 0,93 | 0,92 | 0,92 | -0,76% | 13.435,00 |
| 25.03.2024 | 0,93 | 0,95 | 0,93 | 0,93 | -2,01% | 81.398,00 |
| 22.03.2024 | 0,93 | 0,95 | 0,93 | 0,94 | 0,96% | 16.303,00 |
| 21.03.2024 | 0,95 | 0,95 | 0,92 | 0,94 | -1,37% | 33.922,00 |
| 20.03.2024 | 0,96 | 0,97 | 0,95 | 0,95 | -2,37% | 39.459,00 |
| 19.03.2024 | 0,97 | 0,97 | 0,96 | 0,97 | 0,10% | 53.040,00 |
| 18.03.2024 | 0,97 | 0,99 | 0,96 | 0,97 | -1,02% | 27.326,00 |
| 15.03.2024 | 0,97 | 0,98 | 0,97 | 0,98 | 1,87% | 28.476,00 |
| 14.03.2024 | 0,97 | 0,98 | 0,95 | 0,96 | -1,23% | 18.950,00 |
| 13.03.2024 | 0,99 | 0,99 | 0,96 | 0,97 | -1,62% | 41.098,00 |
| 12.03.2024 | 0,98 | 1,01 | 0,95 | 0,99 | -1,00% | 124.681,00 |
| 11.03.2024 | 1,04 | 1,04 | 0,97 | 1,00 | -4,40% | 137.685,00 |
| 08.03.2024 | 1,05 | 1,07 | 1,04 | 1,05 | -0,57% | 17.046,00 |
| 07.03.2024 | 1,09 | 1,09 | 1,04 | 1,05 | -1,68% | 64.545,00 |
| 06.03.2024 | 1,07 | 1,13 | 1,07 | 1,07 | -2,01% | 72.543,00 |
| 05.03.2024 | 1,05 | 1,09 | 1,04 | 1,09 | 2,06% | 58.507,00 |
| 04.03.2024 | 1,10 | 1,10 | 1,05 | 1,07 | -1,83% | 58.214,00 |
| 01.03.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 0,93% | 14.938,00 |
| 29.02.2024 | 1,13 | 1,13 | 1,07 | 1,08 | -2,70% | 58.452,00 |
| 28.02.2024 | 1,13 | 1,13 | 1,10 | 1,11 | -0,89% | 58.135,00 |
| 27.02.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 2,19% | 14.459,00 |
| 26.02.2024 | 1,13 | 1,13 | 1,09 | 1,10 | -0,36% | 29.915,00 |
| 23.02.2024 | 1,14 | 1,14 | 1,07 | 1,10 | -2,14% | 35.285,00 |
| 22.02.2024 | 1,14 | 1,14 | 1,11 | 1,12 | 1,81% | 41.285,00 |
| 21.02.2024 | 1,21 | 1,24 | 1,09 | 1,10 | -10,10% | 140.503,00 |
| 20.02.2024 | 1,20 | 1,23 | 1,17 | 1,23 | 2,33% | 36.400,00 |
| 19.02.2024 | 1,18 | 1,22 | 1,14 | 1,20 | 1,18% | 89.452,00 |
| 16.02.2024 | 1,22 | 1,25 | 1,18 | 1,19 | -3,58% | 178.025,00 |
| 15.02.2024 | 1,22 | 1,28 | 1,21 | 1,23 | -0,32% | 115.035,00 |
| 14.02.2024 | 1,14 | 1,25 | 1,14 | 1,23 | 6,01% | 140.426,00 |
| 13.02.2024 | 1,18 | 1,18 | 1,14 | 1,16 | 0,52% | 14.130,00 |
| 12.02.2024 | 1,13 | 1,20 | 1,11 | 1,16 | 4,51% | 122.652,00 |
| 09.02.2024 | 1,15 | 1,16 | 1,10 | 1,11 | -5,30% | 94.560,00 |
| 08.02.2024 | 1,20 | 1,21 | 1,12 | 1,17 | -2,50% | 139.972,00 |
| 07.02.2024 | 1,20 | 1,22 | 1,18 | 1,20 | -0,33% | 16.745,00 |
| 06.02.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 0,67% | 14.289,00 |
| 05.02.2024 | 1,20 | 1,21 | 1,18 | 1,20 | 0,34% | 21.880,00 |
| 02.02.2024 | 1,21 | 1,22 | 1,19 | 1,19 | -2,77% | 51.432,00 |
| 01.02.2024 | 1,26 | 1,26 | 1,20 | 1,23 | -1,76% | 43.480,00 |
| 31.01.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -0,64% | 19.583,00 |
| 30.01.2024 | 1,26 | 1,26 | 1,24 | 1,26 | -0,16% | 7.517,00 |
| 29.01.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 0,64% | 9.699,00 |
| 26.01.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 0,48% | 15.551,00 |
| 25.01.2024 | 1,25 | 1,25 | 1,22 | 1,24 | 0,48% | 17.860,00 |
| 24.01.2024 | 1,27 | 1,27 | 1,24 | 1,24 | 0,16% | 42.606,00 |
| 23.01.2024 | 1,26 | 1,27 | 1,23 | 1,24 | -1,90% | 17.140,00 |
| 22.01.2024 | 1,21 | 1,26 | 1,18 | 1,26 | 2,94% | 64.686,00 |
| 19.01.2024 | 1,22 | 1,25 | 1,22 | 1,22 | -0,65% | 22.643,00 |
| 18.01.2024 | 1,27 | 1,27 | 1,23 | 1,23 | -3,14% | 32.408,00 |
| 17.01.2024 | 1,28 | 1,28 | 1,23 | 1,27 | 0,47% | 21.608,00 |
| 16.01.2024 | 1,28 | 1,28 | 1,25 | 1,27 | -0,78% | 15.952,00 |
| 15.01.2024 | 1,28 | 1,29 | 1,23 | 1,28 | -0,78% | 59.826,00 |
| 12.01.2024 | 1,26 | 1,29 | 1,26 | 1,29 | -0,62% | 5.499,00 |
| 11.01.2024 | 1,32 | 1,32 | 1,27 | 1,29 | -0,92% | 30.360,00 |
| 10.01.2024 | 1,30 | 1,31 | 1,28 | 1,31 | 2,35% | 56.311,00 |
| 09.01.2024 | 1,31 | 1,31 | 1,27 | 1,28 | -1,85% | 58.514,00 |
| 08.01.2024 | 1,29 | 1,32 | 1,26 | 1,30 | 2,69% | 48.654,00 |
| 05.01.2024 | 1,22 | 1,30 | 1,21 | 1,27 | 3,09% | 65.989,00 |
| 04.01.2024 | 1,27 | 1,27 | 1,23 | 1,23 | -1,76% | 39.391,00 |
| 03.01.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -2,34% | 36.210,00 |
| 02.01.2024 | 1,30 | 1,30 | 1,27 | 1,28 | -0,62% | 44.943,00 |
| 29.12.2023 | 1,30 | 1,30 | 1,27 | 1,29 | -1,23% | 30.800,00 |
| 28.12.2023 | 1,31 | 1,32 | 1,28 | 1,30 | -0,31% | 49.673,00 |
| 27.12.2023 | 1,28 | 1,31 | 1,24 | 1,31 | 2,83% | 71.475,00 |
| 22.12.2023 | 1,25 | 1,28 | 1,25 | 1,27 | 0,32% | 15.901,00 |
| 21.12.2023 | 1,27 | 1,30 | 1,25 | 1,27 | -1,86% | 31.654,00 |
| 20.12.2023 | 1,35 | 1,35 | 1,26 | 1,29 | -2,56% | 86.303,00 |
| 19.12.2023 | 1,34 | 1,39 | 1,32 | 1,33 | 2,16% | 151.540,00 |
| 18.12.2023 | 1,31 | 1,31 | 1,25 | 1,30 | 0,62% | 83.641,00 |
| 15.12.2023 | 1,33 | 1,33 | 1,21 | 1,29 | -1,23% | 149.759,00 |
| 14.12.2023 | 1,33 | 1,35 | 1,30 | 1,31 | -3,83% | 74.251,00 |
| 13.12.2023 | 1,36 | 1,38 | 1,35 | 1,36 | -1,59% | 34.635,00 |
| 12.12.2023 | 1,39 | 1,40 | 1,35 | 1,38 | -0,43% | 51.993,00 |
| 11.12.2023 | 1,33 | 1,40 | 1,30 | 1,39 | 2,51% | 148.156,00 |
| 08.12.2023 | 1,35 | 1,36 | 1,32 | 1,35 | 1,20% | 29.245,00 |