1,197€
-4,09%
Echtzeit-Aktienkurs Cerenis Therapeutics Holdings S.A.
Bid:
Ask:
Aktienkurse zur Cerenis Therapeutics Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,23 | 1,24 | 1,16 | 1,20 | -3,93% | - |
| 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 |
| 25.02.2025 | 1,33 | 1,39 | 1,31 | 1,37 | 4,58% | 226.927,00 |
| 24.02.2025 | 1,32 | 1,33 | 1,28 | 1,31 | -0,61% | 58.730,00 |
| 21.02.2025 | 1,31 | 1,32 | 1,29 | 1,32 | 0,61% | 41.391,00 |
| 20.02.2025 | 1,33 | 1,33 | 1,25 | 1,31 | 3,97% | 304.803,00 |
| 19.02.2025 | 1,24 | 1,26 | 1,22 | 1,26 | 1,94% | 35.629,00 |
| 18.02.2025 | 1,24 | 1,28 | 1,24 | 1,24 | -1,12% | 68.832,00 |
| 17.02.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 2,46% | 30.647,00 |
| 14.02.2025 | 1,23 | 1,23 | 1,20 | 1,22 | -1,61% | 13.194,00 |
| 13.02.2025 | 1,25 | 1,25 | 1,19 | 1,24 | -0,32% | 53.966,00 |
| 12.02.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 2,64% | 44.716,00 |
| 11.02.2025 | 1,20 | 1,22 | 1,20 | 1,21 | -0,16% | 8.199,00 |
| 10.02.2025 | 1,22 | 1,22 | 1,19 | 1,21 | 1,85% | 22.620,00 |
| 07.02.2025 | 1,20 | 1,22 | 1,19 | 1,19 | -1,65% | 17.215,00 |
| 06.02.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -0,33% | 39.923,00 |
| 05.02.2025 | 1,22 | 1,22 | 1,20 | 1,22 | 1,67% | 15.795,00 |
| 04.02.2025 | 1,21 | 1,23 | 1,20 | 1,20 | -2,45% | 44.766,00 |
| 03.02.2025 | 1,25 | 1,25 | 1,20 | 1,23 | -1,92% | 33.800,00 |
| 31.01.2025 | 1,21 | 1,27 | 1,21 | 1,25 | 1,63% | 37.111,00 |
| 30.01.2025 | 1,21 | 1,23 | 1,21 | 1,23 | -1,13% | 15.712,00 |
| 29.01.2025 | 1,24 | 1,24 | 1,19 | 1,24 | 0,32% | 42.260,00 |
| 28.01.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -0,32% | 10.812,00 |
| 27.01.2025 | 1,25 | 1,26 | 1,23 | 1,24 | -2,05% | 15.578,00 |
| 24.01.2025 | 1,28 | 1,28 | 1,25 | 1,27 | -0,94% | 12.271,00 |
| 23.01.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 1,10% | 14.382,00 |
| 22.01.2025 | 1,27 | 1,28 | 1,25 | 1,27 | 0,48% | 18.774,00 |
| 21.01.2025 | 1,29 | 1,30 | 1,25 | 1,26 | -3,66% | 43.208,00 |
| 20.01.2025 | 1,32 | 1,34 | 1,30 | 1,31 | -1,50% | 30.914,00 |
| 17.01.2025 | 1,27 | 1,33 | 1,25 | 1,33 | 4,72% | 72.412,00 |
| 16.01.2025 | 1,27 | 1,27 | 1,24 | 1,27 | 0,00% | 13.806,00 |
| 15.01.2025 | 1,24 | 1,27 | 1,23 | 1,27 | 1,60% | 37.517,00 |
| 14.01.2025 | 1,26 | 1,27 | 1,25 | 1,25 | -2,34% | 6.278,00 |
| 13.01.2025 | 1,28 | 1,28 | 1,25 | 1,28 | 0,00% | 28.559,00 |
| 10.01.2025 | 1,30 | 1,30 | 1,22 | 1,28 | -0,16% | 33.618,00 |
| 09.01.2025 | 1,28 | 1,30 | 1,26 | 1,28 | 0,94% | 59.487,00 |
| 08.01.2025 | 1,21 | 1,27 | 1,19 | 1,27 | 5,13% | 91.322,00 |
| 07.01.2025 | 1,20 | 1,21 | 1,18 | 1,21 | 0,67% | 18.169,00 |
| 06.01.2025 | 1,19 | 1,21 | 1,19 | 1,20 | -0,99% | 14.650,00 |
| 03.01.2025 | 1,20 | 1,21 | 1,16 | 1,21 | 0,00% | 39.591,00 |
| 02.01.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 1,85% | 16.085,00 |
| 31.12.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -1,65% | 10.812,00 |
| 30.12.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,33% | 13.906,00 |
| 27.12.2024 | 1,21 | 1,23 | 1,20 | 1,21 | -0,82% | 66.132,00 |
| 24.12.2024 | 1,24 | 1,24 | 1,21 | 1,22 | 0,50% | 13.638,00 |
| 23.12.2024 | 1,24 | 1,24 | 1,20 | 1,21 | -2,26% | 54.898,00 |
| 20.12.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 1,48% | 13.489,00 |
| 19.12.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -2,24% | 11.026,00 |
| 18.12.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 2,46% | 16.483,00 |
| 17.12.2024 | 1,26 | 1,26 | 1,21 | 1,22 | -4,09% | 70.086,00 |
| 16.12.2024 | 1,27 | 1,30 | 1,23 | 1,27 | -2,91% | 45.514,00 |
| 13.12.2024 | 1,29 | 1,31 | 1,28 | 1,31 | 2,19% | 13.442,00 |
| 12.12.2024 | 1,27 | 1,33 | 1,27 | 1,28 | -1,08% | 67.126,00 |
| 11.12.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 1,57% | 15.935,00 |
| 10.12.2024 | 1,31 | 1,32 | 1,27 | 1,27 | -4,50% | 39.769,00 |
| 09.12.2024 | 1,27 | 1,33 | 1,25 | 1,33 | 5,71% | 52.518,00 |
| 06.12.2024 | 1,27 | 1,27 | 1,25 | 1,26 | 0,80% | 10.492,00 |
| 05.12.2024 | 1,28 | 1,28 | 1,21 | 1,25 | -2,19% | 32.664,00 |
| 04.12.2024 | 1,27 | 1,29 | 1,26 | 1,28 | -2,44% | 16.517,00 |
| 03.12.2024 | 1,31 | 1,31 | 1,27 | 1,31 | 2,82% | 41.978,00 |
| 02.12.2024 | 1,32 | 1,34 | 1,28 | 1,28 | -5,48% | 75.244,00 |
| 29.11.2024 | 1,33 | 1,35 | 1,28 | 1,35 | 0,00% | 64.503,00 |
| 28.11.2024 | 1,26 | 1,35 | 1,23 | 1,35 | 8,35% | 92.092,00 |
| 27.11.2024 | 1,27 | 1,27 | 1,23 | 1,25 | -1,58% | 28.902,00 |
| 26.11.2024 | 1,30 | 1,32 | 1,26 | 1,27 | -0,47% | 31.205,00 |
| 25.11.2024 | 1,22 | 1,28 | 1,21 | 1,27 | 4,26% | 51.386,00 |
| 22.11.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -1,69% | 20.694,00 |
| 21.11.2024 | 1,29 | 1,30 | 1,22 | 1,24 | -3,95% | - |
| 20.11.2024 | 1,30 | 1,33 | 1,28 | 1,29 | -2,12% | 31.269,00 |
| 19.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,30% | 27.878,00 |
| 18.11.2024 | 1,32 | 1,34 | 1,32 | 1,32 | -0,90% | 62.486,00 |
| 15.11.2024 | 1,36 | 1,36 | 1,32 | 1,34 | -1,04% | 23.604,00 |
| 14.11.2024 | 1,35 | 1,36 | 1,34 | 1,35 | -0,74% | 34.528,00 |
| 13.11.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 0,74% | 30.814,00 |