2,238€
-0,11%
Echtzeit-Aktienkurs Cerenis Therapeutics Holdings S.A.
Bid:
Ask:
Aktienkurse zur Cerenis Therapeutics Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,37 | 2,40 | 2,24 | 2,24 | -12,84% | 634.908,00 |
| 17.06.2026 | 2,56 | 2,58 | 2,51 | 2,57 | 1,38% | 84.501,00 |
| 16.06.2026 | 2,69 | 2,69 | 2,54 | 2,54 | -5,76% | 177.790,00 |
| 15.06.2026 | 2,76 | 2,76 | 2,66 | 2,69 | -0,92% | 61.934,00 |
| 12.06.2026 | 2,72 | 2,77 | 2,70 | 2,72 | 1,69% | 95.659,00 |
| 11.06.2026 | 2,66 | 2,70 | 2,65 | 2,67 | 0,19% | 68.447,00 |
| 10.06.2026 | 2,71 | 2,72 | 2,65 | 2,67 | -1,66% | 128.179,00 |
| 09.06.2026 | 2,73 | 2,75 | 2,67 | 2,71 | -1,09% | 96.678,00 |
| 08.06.2026 | 2,73 | 2,75 | 2,71 | 2,74 | -0,18% | 73.805,00 |
| 05.06.2026 | 2,72 | 2,80 | 2,70 | 2,75 | 1,67% | 134.953,00 |
| 04.06.2026 | 2,74 | 2,77 | 2,66 | 2,70 | -2,70% | 179.909,00 |
| 03.06.2026 | 2,78 | 2,81 | 2,73 | 2,78 | -0,89% | 188.069,00 |
| 02.06.2026 | 2,80 | 2,80 | 2,74 | 2,80 | -1,06% | 122.964,00 |
| 01.06.2026 | 2,83 | 2,90 | 2,80 | 2,83 | -1,05% | 126.085,00 |
| 29.05.2026 | 2,90 | 2,91 | 2,82 | 2,86 | -0,38% | 152.203,00 |
| 28.05.2026 | 3,01 | 3,03 | 2,84 | 2,87 | -5,65% | 349.729,00 |
| 27.05.2026 | 3,02 | 3,30 | 2,72 | 3,04 | -11,08% | 1.156.683,00 |
| 26.05.2026 | 3,42 | 3,45 | 3,36 | 3,42 | 0,71% | 29.636,00 |
| 25.05.2026 | 3,32 | 3,47 | 3,28 | 3,40 | 2,38% | 68.652,00 |
| 22.05.2026 | 3,41 | 3,43 | 3,26 | 3,32 | -1,60% | 105.314,00 |
| 21.05.2026 | 3,47 | 3,47 | 3,32 | 3,37 | -3,10% | 99.851,00 |
| 20.05.2026 | 3,50 | 3,50 | 3,37 | 3,48 | -0,43% | 72.404,00 |
| 19.05.2026 | 3,45 | 3,51 | 3,44 | 3,50 | 0,98% | 18.506,00 |
| 18.05.2026 | 3,57 | 3,57 | 3,40 | 3,46 | -2,09% | 125.110,00 |
| 15.05.2026 | 3,61 | 3,67 | 3,54 | 3,54 | -3,23% | 80.785,00 |
| 14.05.2026 | 3,65 | 3,68 | 3,59 | 3,65 | 0,97% | 37.498,00 |
| 13.05.2026 | 3,62 | 3,73 | 3,57 | 3,62 | 0,67% | 93.489,00 |
| 12.05.2026 | 3,58 | 3,67 | 3,50 | 3,60 | 0,28% | 90.919,00 |
| 11.05.2026 | 3,52 | 3,61 | 3,50 | 3,59 | 2,69% | 59.018,00 |
| 08.05.2026 | 3,55 | 3,60 | 3,45 | 3,49 | -1,52% | 37.617,00 |
| 07.05.2026 | 3,54 | 3,67 | 3,54 | 3,55 | 0,54% | 78.373,00 |
| 06.05.2026 | 3,36 | 3,54 | 3,33 | 3,53 | 5,00% | 89.853,00 |
| 05.05.2026 | 3,34 | 3,42 | 3,27 | 3,36 | 0,00% | 85.507,00 |
| 04.05.2026 | 3,40 | 3,44 | 3,31 | 3,36 | -1,18% | 75.453,00 |
| 30.04.2026 | 3,45 | 3,45 | 3,34 | 3,40 | -1,42% | 83.464,00 |
| 29.04.2026 | 3,55 | 3,55 | 3,40 | 3,45 | -1,12% | 70.748,00 |
| 28.04.2026 | 3,50 | 3,58 | 3,45 | 3,49 | -1,41% | 63.517,00 |
| 27.04.2026 | 3,50 | 3,56 | 3,47 | 3,54 | -0,25% | 44.827,00 |
| 24.04.2026 | 3,57 | 3,61 | 3,45 | 3,55 | -1,12% | 87.240,00 |
| 23.04.2026 | 3,59 | 3,64 | 3,57 | 3,59 | -0,28% | 25.202,00 |
| 22.04.2026 | 3,68 | 3,68 | 3,57 | 3,60 | -1,07% | 51.101,00 |
| 21.04.2026 | 3,70 | 3,77 | 3,59 | 3,63 | -3,27% | 55.099,00 |
| 20.04.2026 | 3,78 | 3,84 | 3,71 | 3,76 | -2,44% | 73.328,00 |
| 17.04.2026 | 3,75 | 3,93 | 3,75 | 3,85 | 2,78% | 159.007,00 |
| 16.04.2026 | 3,80 | 3,84 | 3,70 | 3,75 | -1,19% | 67.633,00 |
| 15.04.2026 | 3,70 | 3,84 | 3,69 | 3,79 | 2,68% | 210.419,00 |
| 14.04.2026 | 3,55 | 3,71 | 3,49 | 3,69 | 4,29% | 143.595,00 |
| 13.04.2026 | 3,51 | 3,54 | 3,43 | 3,54 | -0,11% | 96.454,00 |
| 10.04.2026 | 3,52 | 3,58 | 3,51 | 3,55 | 1,11% | 71.600,00 |
| 09.04.2026 | 3,55 | 3,59 | 3,49 | 3,51 | -1,65% | 79.093,00 |
| 08.04.2026 | 3,56 | 3,69 | 3,51 | 3,57 | 4,33% | 223.358,00 |
| 07.04.2026 | 3,64 | 3,66 | 3,37 | 3,42 | -6,10% | 185.357,00 |
| 02.04.2026 | 3,60 | 3,66 | 3,52 | 3,64 | 0,41% | 83.168,00 |
| 01.04.2026 | 3,68 | 3,74 | 3,55 | 3,62 | 0,00% | 144.890,00 |
| 31.03.2026 | 3,61 | 3,72 | 3,52 | 3,62 | -2,79% | 205.884,00 |
| 30.03.2026 | 3,91 | 4,08 | 3,61 | 3,73 | 1,89% | 652.212,00 |
| 27.03.2026 | 3,20 | 3,84 | 3,16 | 3,66 | 23,82% | 1.373.168,00 |
| 26.03.2026 | 3,04 | 3,09 | 2,87 | 2,96 | -3,37% | 187.353,00 |
| 25.03.2026 | 3,11 | 3,11 | 3,04 | 3,06 | -0,94% | 69.646,00 |
| 24.03.2026 | 3,18 | 3,20 | 2,99 | 3,09 | -1,75% | 147.369,00 |
| 23.03.2026 | 3,03 | 3,22 | 2,97 | 3,14 | 0,96% | 175.348,00 |
| 20.03.2026 | 3,15 | 3,20 | 3,09 | 3,11 | -1,27% | 63.196,00 |
| 19.03.2026 | 3,25 | 3,25 | 3,10 | 3,15 | -2,72% | 129.949,00 |
| 18.03.2026 | 3,31 | 3,34 | 3,23 | 3,24 | -2,09% | 26.054,00 |
| 17.03.2026 | 3,22 | 3,33 | 3,22 | 3,31 | 1,19% | 37.825,00 |
| 16.03.2026 | 3,26 | 3,28 | 3,14 | 3,27 | 1,68% | 49.671,00 |
| 13.03.2026 | 3,28 | 3,28 | 3,15 | 3,22 | -2,81% | 120.442,00 |
| 12.03.2026 | 3,35 | 3,37 | 3,28 | 3,31 | 0,46% | 77.537,00 |
| 11.03.2026 | 3,43 | 3,43 | 3,27 | 3,29 | -2,92% | 157.394,00 |
| 10.03.2026 | 3,29 | 3,43 | 3,26 | 3,39 | 5,37% | 136.739,00 |
| 09.03.2026 | 3,22 | 3,32 | 3,12 | 3,22 | -0,77% | 155.272,00 |
| 06.03.2026 | 3,24 | 3,28 | 3,16 | 3,25 | 1,22% | 106.203,00 |
| 05.03.2026 | 3,28 | 3,30 | 3,20 | 3,21 | -0,74% | 57.765,00 |
| 04.03.2026 | 3,11 | 3,29 | 3,10 | 3,23 | 3,79% | 146.457,00 |
| 03.03.2026 | 3,32 | 3,32 | 3,04 | 3,11 | -6,24% | 182.128,00 |
| 02.03.2026 | 3,17 | 3,34 | 3,11 | 3,32 | -0,87% | 104.146,00 |
| 27.02.2026 | 3,29 | 3,40 | 3,27 | 3,35 | 2,39% | 124.519,00 |
| 26.02.2026 | 3,22 | 3,29 | 3,19 | 3,27 | 2,64% | 77.574,00 |
| 25.02.2026 | 3,23 | 3,25 | 3,13 | 3,19 | -1,36% | 201.503,00 |
| 24.02.2026 | 3,30 | 3,31 | 3,20 | 3,23 | -2,53% | 126.846,00 |
| 23.02.2026 | 3,28 | 3,42 | 3,14 | 3,31 | 0,30% | 261.011,00 |
| 20.02.2026 | 3,34 | 3,35 | 3,26 | 3,30 | -2,19% | 118.482,00 |
| 19.02.2026 | 3,43 | 3,43 | 3,31 | 3,38 | -1,43% | 85.006,00 |
| 18.02.2026 | 3,44 | 3,45 | 3,34 | 3,43 | -0,58% | 94.372,00 |
| 17.02.2026 | 3,38 | 3,45 | 3,36 | 3,45 | 2,04% | 60.086,00 |
| 16.02.2026 | 3,54 | 3,54 | 3,34 | 3,38 | -4,33% | 122.023,00 |
| 13.02.2026 | 3,56 | 3,58 | 3,47 | 3,53 | -0,39% | 108.675,00 |
| 12.02.2026 | 3,50 | 3,58 | 3,47 | 3,55 | 1,40% | 93.920,00 |
| 11.02.2026 | 3,62 | 3,67 | 3,48 | 3,50 | -3,93% | 147.594,00 |
| 10.02.2026 | 3,61 | 3,70 | 3,58 | 3,64 | 1,93% | 83.311,00 |
| 09.02.2026 | 3,63 | 3,64 | 3,53 | 3,57 | -1,08% | 107.333,00 |
| 06.02.2026 | 3,62 | 3,63 | 3,49 | 3,61 | -1,64% | 140.578,00 |
| 05.02.2026 | 3,68 | 3,69 | 3,55 | 3,67 | -0,92% | 111.367,00 |
| 04.02.2026 | 3,79 | 3,80 | 3,69 | 3,70 | -1,44% | 110.239,00 |
| 03.02.2026 | 3,82 | 3,92 | 3,74 | 3,76 | -1,18% | 140.695,00 |
| 02.02.2026 | 3,72 | 3,80 | 3,68 | 3,80 | 1,60% | 73.470,00 |
| 30.01.2026 | 3,78 | 3,82 | 3,68 | 3,74 | -0,80% | 93.934,00 |
| 29.01.2026 | 3,91 | 3,93 | 3,76 | 3,77 | -2,05% | 140.549,00 |
| 28.01.2026 | 3,89 | 3,93 | 3,83 | 3,85 | -1,26% | 82.388,00 |
| 27.01.2026 | 3,92 | 3,94 | 3,84 | 3,90 | -1,61% | 137.631,00 |