2,015€
-0,74%
Echtzeit-Aktienkurs Cerenis Therapeutics Holdings S.A.
Bid:
Ask:
Aktienkurse zur Cerenis Therapeutics Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 2,02 | 2,06 | 2,00 | 2,01 | -1,23% | - |
| 28.08.2026 | 2,03 | 2,32 | 2,01 | 2,03 | 1,50% | 785.652,00 |
| 27.08.2026 | 1,97 | 2,02 | 1,97 | 2,00 | 0,10% | 57.316,00 |
| 26.08.2026 | 1,97 | 2,01 | 1,96 | 2,00 | 1,22% | 123.303,00 |
| 25.08.2026 | 1,94 | 1,98 | 1,94 | 1,97 | 1,75% | 54.588,00 |
| 24.08.2026 | 1,95 | 1,96 | 1,92 | 1,94 | -0,72% | 93.417,00 |
| 21.08.2026 | 1,99 | 1,99 | 1,93 | 1,95 | -1,91% | 105.567,00 |
| 20.08.2026 | 1,95 | 2,04 | 1,94 | 1,99 | 3,21% | 181.405,00 |
| 19.08.2026 | 1,99 | 1,99 | 1,90 | 1,93 | -2,43% | 222.531,00 |
| 18.08.2026 | 2,00 | 2,03 | 1,95 | 1,98 | -0,80% | 162.544,00 |
| 17.08.2026 | 1,98 | 2,02 | 1,96 | 1,99 | -0,30% | 184.472,00 |
| 14.08.2026 | 1,95 | 2,01 | 1,93 | 2,00 | 2,25% | 228.847,00 |
| 13.08.2026 | 2,03 | 2,08 | 1,95 | 1,96 | -2,69% | 159.536,00 |
| 12.08.2026 | 1,91 | 2,05 | 1,89 | 2,01 | 5,68% | 319.455,00 |
| 11.08.2026 | 1,94 | 1,94 | 1,88 | 1,90 | -0,94% | 105.807,00 |
| 10.08.2026 | 1,97 | 1,98 | 1,91 | 1,92 | -2,44% | 146.824,00 |
| 07.08.2026 | 1,90 | 2,00 | 1,87 | 1,97 | 4,24% | 161.271,00 |
| 06.08.2026 | 1,86 | 1,96 | 1,86 | 1,89 | -1,67% | 103.379,00 |
| 05.08.2026 | 1,95 | 1,96 | 1,88 | 1,92 | 0,73% | 106.959,00 |
| 04.08.2026 | 1,89 | 1,92 | 1,85 | 1,91 | 1,93% | 69.901,00 |
| 03.08.2026 | 1,88 | 1,90 | 1,87 | 1,87 | 0,75% | 37.981,00 |
| 31.07.2026 | 1,91 | 1,94 | 1,83 | 1,86 | -2,62% | 105.574,00 |
| 30.07.2026 | 1,87 | 1,91 | 1,84 | 1,91 | 2,14% | 66.255,00 |
| 29.07.2026 | 1,94 | 1,95 | 1,85 | 1,87 | -2,61% | 122.731,00 |
| 28.07.2026 | 1,96 | 1,96 | 1,87 | 1,92 | -2,15% | 83.164,00 |
| 27.07.2026 | 1,96 | 2,03 | 1,96 | 1,96 | 0,62% | 109.383,00 |
| 24.07.2026 | 1,99 | 2,01 | 1,91 | 1,95 | -3,18% | 125.890,00 |
| 23.07.2026 | 1,93 | 2,11 | 1,90 | 2,01 | 4,69% | 305.651,00 |
| 22.07.2026 | 1,86 | 1,97 | 1,86 | 1,92 | 3,00% | 181.983,00 |
| 21.07.2026 | 1,85 | 1,87 | 1,82 | 1,86 | 1,19% | 55.926,00 |
| 20.07.2026 | 1,90 | 1,90 | 1,84 | 1,84 | -2,33% | 59.750,00 |
| 17.07.2026 | 1,87 | 1,89 | 1,84 | 1,89 | 1,29% | 49.235,00 |
| 16.07.2026 | 1,87 | 1,87 | 1,83 | 1,86 | 0,11% | 37.370,00 |
| 15.07.2026 | 1,88 | 1,89 | 1,84 | 1,86 | -0,64% | 34.513,00 |
| 14.07.2026 | 1,89 | 1,89 | 1,85 | 1,87 | 0,11% | 46.587,00 |
| 13.07.2026 | 1,86 | 1,90 | 1,85 | 1,87 | 0,97% | 55.262,00 |
| 10.07.2026 | 1,96 | 2,02 | 1,85 | 1,85 | -4,54% | 207.384,00 |
| 09.07.2026 | 1,88 | 2,03 | 1,87 | 1,94 | 4,64% | 186.737,00 |
| 08.07.2026 | 1,91 | 1,93 | 1,85 | 1,85 | -4,14% | 136.991,00 |
| 07.07.2026 | 2,04 | 2,06 | 1,93 | 1,93 | -5,20% | 158.536,00 |
| 06.07.2026 | 2,12 | 2,14 | 2,04 | 2,04 | -1,92% | 152.255,00 |
| 03.07.2026 | 2,05 | 2,12 | 2,02 | 2,08 | 2,46% | 166.262,00 |
| 02.07.2026 | 2,10 | 2,12 | 2,01 | 2,03 | -2,40% | 117.641,00 |
| 01.07.2026 | 2,05 | 2,20 | 2,05 | 2,08 | 1,46% | 256.631,00 |
| 30.06.2026 | 2,04 | 2,18 | 2,03 | 2,05 | 0,00% | 128.315,00 |
| 29.06.2026 | 2,05 | 2,09 | 2,01 | 2,05 | 0,49% | 166.270,00 |
| 26.06.2026 | 2,08 | 2,09 | 1,99 | 2,04 | -0,97% | 213.524,00 |
| 25.06.2026 | 2,09 | 2,14 | 2,03 | 2,06 | -3,74% | 101.774,00 |
| 24.06.2026 | 2,25 | 2,25 | 2,14 | 2,14 | -3,60% | 105.877,00 |
| 23.06.2026 | 2,23 | 2,25 | 2,19 | 2,22 | -0,45% | 132.826,00 |
| 22.06.2026 | 2,22 | 2,23 | 2,18 | 2,23 | 1,59% | 137.888,00 |
| 19.06.2026 | 2,27 | 2,27 | 2,17 | 2,20 | -2,01% | 203.309,00 |
| 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 |