13,520$
1,12%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 12,19 | 13,64 | 12,19 | 13,37 | 9,32% | 3.281.199,00 |
| 30.09.2025 | 12,16 | 12,32 | 11,85 | 12,23 | 0,41% | 1.376.945,00 |
| 29.09.2025 | 12,02 | 12,38 | 11,97 | 12,18 | 3,22% | 2.113.047,00 |
| 26.09.2025 | 11,57 | 11,82 | 11,50 | 11,80 | 2,21% | 1.381.095,00 |
| 25.09.2025 | 11,36 | 11,57 | 11,23 | 11,55 | 0,74% | 1.630.946,00 |
| 24.09.2025 | 11,72 | 11,80 | 11,43 | 11,46 | -1,21% | 1.500.299,00 |
| 23.09.2025 | 11,76 | 11,99 | 11,56 | 11,60 | -0,60% | 2.245.157,00 |
| 22.09.2025 | 11,50 | 11,69 | 11,35 | 11,67 | 1,66% | 1.839.837,00 |
| 19.09.2025 | 11,82 | 11,90 | 11,46 | 11,48 | -2,59% | 3.950.175,00 |
| 18.09.2025 | 11,63 | 11,84 | 11,55 | 11,79 | 2,39% | 1.526.211,00 |
| 17.09.2025 | 11,50 | 11,87 | 11,45 | 11,51 | -0,35% | 2.253.232,00 |
| 16.09.2025 | 11,30 | 11,59 | 11,25 | 11,55 | 2,94% | 1.897.379,00 |
| 15.09.2025 | 11,43 | 11,45 | 11,14 | 11,22 | -0,53% | 2.461.887,00 |
| 12.09.2025 | 10,80 | 11,33 | 10,80 | 11,28 | 3,30% | 2.057.903,00 |
| 11.09.2025 | 10,33 | 10,93 | 10,33 | 10,92 | 6,54% | 1.992.800,00 |
| 10.09.2025 | 10,94 | 10,94 | 10,23 | 10,25 | -6,48% | 2.090.997,00 |
| 09.09.2025 | 10,75 | 11,09 | 10,72 | 10,96 | 2,43% | 2.238.265,00 |
| 08.09.2025 | 10,61 | 10,76 | 10,22 | 10,70 | 1,71% | 1.633.824,00 |
| 05.09.2025 | 10,65 | 10,75 | 10,50 | 10,52 | -0,57% | 1.178.806,00 |
| 04.09.2025 | 10,50 | 10,59 | 10,32 | 10,58 | 0,76% | 1.457.261,00 |
| 03.09.2025 | 10,69 | 10,84 | 10,39 | 10,50 | -1,50% | 1.167.964,00 |
| 02.09.2025 | 10,71 | 10,77 | 10,41 | 10,66 | -1,66% | 1.394.575,00 |
| 29.08.2025 | 10,90 | 11,02 | 10,78 | 10,84 | -0,28% | 897.702,00 |
| 28.08.2025 | 10,98 | 11,02 | 10,79 | 10,87 | -0,91% | 888.256,00 |
| 27.08.2025 | 10,86 | 11,16 | 10,81 | 10,97 | 0,92% | 869.746,00 |
| 26.08.2025 | 10,79 | 10,92 | 10,70 | 10,87 | 0,56% | 966.730,00 |
| 25.08.2025 | 11,38 | 11,42 | 10,76 | 10,81 | -5,75% | 1.198.155,00 |
| 22.08.2025 | 10,93 | 11,55 | 10,84 | 11,47 | 6,50% | 1.182.666,00 |
| 21.08.2025 | 10,67 | 10,93 | 10,59 | 10,77 | 0,75% | 670.640,00 |
| 20.08.2025 | 10,94 | 10,97 | 10,60 | 10,69 | -2,99% | 959.562,00 |
| 19.08.2025 | 11,24 | 11,27 | 10,90 | 11,02 | -1,43% | 1.403.953,00 |
| 18.08.2025 | 11,01 | 11,34 | 10,93 | 11,18 | 1,45% | 1.283.607,00 |
| 15.08.2025 | 11,04 | 11,23 | 10,91 | 11,02 | 0,46% | 1.167.537,00 |
| 14.08.2025 | 10,92 | 11,04 | 10,79 | 10,97 | -1,79% | 857.119,00 |
| 13.08.2025 | 10,75 | 11,26 | 10,61 | 11,17 | 3,91% | 1.141.141,00 |
| 12.08.2025 | 10,50 | 10,87 | 10,40 | 10,75 | 2,67% | 1.193.387,00 |
| 11.08.2025 | 10,93 | 10,99 | 10,38 | 10,47 | -4,30% | 1.873.232,00 |
| 08.08.2025 | 11,25 | 11,38 | 10,86 | 10,94 | -2,84% | 1.501.745,00 |
| 07.08.2025 | 10,20 | 11,62 | 10,20 | 11,26 | 18,15% | 3.450.207,00 |
| 06.08.2025 | 9,81 | 9,82 | 9,47 | 9,53 | -3,35% | 1.370.653,00 |
| 05.08.2025 | 9,96 | 10,01 | 9,79 | 9,86 | -0,80% | 1.021.608,00 |
| 04.08.2025 | 9,90 | 9,99 | 9,65 | 9,94 | 4,19% | 1.352.878,00 |
| 01.08.2025 | 9,69 | 9,72 | 9,36 | 9,54 | -3,05% | 1.930.976,00 |
| 31.07.2025 | 10,14 | 10,25 | 9,72 | 9,84 | -3,81% | 1.802.007,00 |
| 30.07.2025 | 10,68 | 10,73 | 10,16 | 10,23 | -3,85% | 1.385.796,00 |
| 29.07.2025 | 11,08 | 11,08 | 10,59 | 10,64 | -3,88% | 1.338.411,00 |
| 28.07.2025 | 11,08 | 11,22 | 10,99 | 11,07 | -0,18% | 1.115.834,00 |
| 25.07.2025 | 11,03 | 11,24 | 10,92 | 11,09 | 1,00% | 1.152.145,00 |
| 24.07.2025 | 10,73 | 11,32 | 10,73 | 10,98 | 1,67% | 1.724.843,00 |
| 23.07.2025 | 10,70 | 10,92 | 10,54 | 10,80 | 1,69% | 1.040.779,00 |
| 22.07.2025 | 10,25 | 10,80 | 10,18 | 10,62 | 4,73% | 1.814.322,00 |
| 21.07.2025 | 10,27 | 10,50 | 10,12 | 10,14 | 0,40% | 1.632.528,00 |
| 18.07.2025 | 10,57 | 10,69 | 10,08 | 10,10 | -4,17% | 1.216.017,00 |
| 17.07.2025 | 10,34 | 10,68 | 10,26 | 10,54 | 1,25% | 1.863.078,00 |
| 16.07.2025 | 10,42 | 10,59 | 10,36 | 10,41 | 0,00% | 1.699.518,00 |
| 15.07.2025 | 11,15 | 11,15 | 10,32 | 10,41 | -6,55% | 2.386.090,00 |
| 14.07.2025 | 11,03 | 11,16 | 10,61 | 11,14 | 0,45% | 3.241.812,00 |
| 11.07.2025 | 11,33 | 11,38 | 11,08 | 11,09 | -3,57% | 875.786,00 |
| 10.07.2025 | 11,21 | 11,71 | 11,21 | 11,50 | 0,26% | 1.155.704,00 |
| 09.07.2025 | 11,42 | 11,54 | 11,19 | 11,47 | 0,61% | 984.762,00 |
| 08.07.2025 | 10,94 | 11,45 | 10,90 | 11,40 | 4,30% | 1.318.775,00 |
| 07.07.2025 | 11,21 | 11,25 | 10,83 | 10,93 | -3,53% | 1.314.647,00 |
| 03.07.2025 | 11,49 | 11,50 | 11,19 | 11,33 | -1,39% | 1.281.456,00 |
| 02.07.2025 | 11,47 | 11,60 | 11,14 | 11,49 | -0,26% | 1.338.179,00 |
| 01.07.2025 | 11,60 | 11,98 | 11,47 | 11,52 | -1,54% | 2.270.268,00 |
| 30.06.2025 | 11,48 | 11,86 | 11,30 | 11,70 | 2,81% | 2.953.206,00 |
| 27.06.2025 | 11,50 | 11,66 | 11,27 | 11,38 | -0,35% | 2.205.543,00 |
| 26.06.2025 | 10,91 | 11,45 | 10,80 | 11,42 | 5,16% | 1.716.906,00 |
| 25.06.2025 | 10,72 | 11,05 | 10,61 | 10,86 | 1,59% | 1.583.151,00 |
| 24.06.2025 | 10,61 | 10,76 | 10,43 | 10,69 | 2,20% | 1.391.301,00 |
| 23.06.2025 | 10,43 | 10,60 | 10,23 | 10,46 | -0,76% | 1.556.182,00 |
| 20.06.2025 | 10,65 | 10,69 | 10,42 | 10,54 | -0,28% | 2.142.799,00 |
| 18.06.2025 | 10,55 | 10,69 | 10,41 | 10,57 | 0,00% | 2.500.818,00 |
| 17.06.2025 | 10,77 | 10,94 | 10,51 | 10,57 | -1,77% | 2.169.104,00 |
| 16.06.2025 | 11,04 | 11,06 | 10,40 | 10,76 | -2,27% | 3.161.810,00 |
| 13.06.2025 | 10,90 | 11,12 | 10,71 | 11,01 | -1,52% | 2.350.254,00 |
| 12.06.2025 | 12,00 | 12,03 | 10,81 | 11,18 | -8,21% | 4.349.748,00 |
| 11.06.2025 | 12,04 | 12,41 | 11,99 | 12,18 | 1,58% | 2.509.798,00 |
| 10.06.2025 | 11,82 | 12,33 | 11,81 | 11,99 | 1,87% | 1.233.705,00 |
| 09.06.2025 | 11,92 | 12,02 | 11,74 | 11,77 | 0,09% | 1.263.492,00 |
| 06.06.2025 | 11,80 | 11,90 | 11,63 | 11,76 | 0,51% | 1.355.029,00 |
| 05.06.2025 | 11,94 | 12,21 | 11,70 | 11,70 | -2,09% | 1.328.940,00 |
| 04.06.2025 | 11,48 | 12,13 | 11,36 | 11,95 | 4,28% | 1.458.945,00 |
| 03.06.2025 | 11,45 | 11,58 | 10,75 | 11,46 | 4,18% | 1.582.072,00 |
| 02.06.2025 | 11,33 | 11,34 | 10,91 | 11,00 | -3,17% | 1.538.692,00 |
| 30.05.2025 | 11,36 | 11,48 | 11,15 | 11,36 | -0,35% | 1.011.268,00 |
| 29.05.2025 | 11,47 | 11,49 | 11,21 | 11,40 | 0,66% | 875.831,00 |
| 28.05.2025 | 11,54 | 11,73 | 11,32 | 11,33 | -1,95% | 963.852,00 |
| 27.05.2025 | 11,70 | 11,75 | 11,53 | 11,55 | 1,14% | 1.116.055,00 |
| 23.05.2025 | 11,37 | 11,53 | 11,17 | 11,42 | -0,52% | 1.121.421,00 |
| 22.05.2025 | 11,17 | 11,61 | 11,17 | 11,48 | 2,78% | 1.595.339,00 |
| 21.05.2025 | 11,54 | 11,60 | 11,00 | 11,17 | -4,45% | 1.964.207,00 |
| 20.05.2025 | 11,73 | 11,73 | 11,32 | 11,69 | -0,76% | 1.378.838,00 |
| 19.05.2025 | 11,60 | 11,81 | 11,54 | 11,78 | -0,84% | 1.159.190,00 |
| 16.05.2025 | 11,64 | 11,97 | 11,56 | 11,88 | 2,24% | 1.532.657,00 |
| 15.05.2025 | 11,67 | 11,69 | 11,23 | 11,62 | -0,85% | 1.271.612,00 |
| 14.05.2025 | 12,10 | 12,29 | 11,52 | 11,72 | -3,46% | 1.837.538,00 |
| 13.05.2025 | 12,12 | 12,22 | 11,90 | 12,14 | 0,08% | 1.638.418,00 |
| 12.05.2025 | 12,30 | 12,50 | 11,93 | 12,13 | 1,25% | 1.832.300,00 |
| 09.05.2025 | 12,00 | 12,21 | 11,95 | 11,98 | 0,93% | 1.361.406,00 |