11,360$
-0,35%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 12,17 | 12,30 | 11,84 | 11,87 | 3,58% | 3.173.118,00 |
| 07.05.2025 | 11,50 | 11,92 | 11,27 | 11,46 | 0,79% | 2.028.160,00 |
| 06.05.2025 | 13,11 | 13,18 | 11,22 | 11,37 | -11,03% | 3.722.997,00 |
| 05.05.2025 | 12,95 | 13,06 | 12,67 | 12,78 | -1,62% | 2.181.928,00 |
| 02.05.2025 | 13,00 | 13,47 | 12,79 | 12,99 | -2,26% | 2.963.262,00 |
| 01.05.2025 | 13,85 | 13,94 | 13,02 | 13,29 | -4,11% | 2.536.497,00 |
| 30.04.2025 | 13,73 | 14,04 | 13,50 | 13,86 | -0,22% | 1.481.531,00 |
| 29.04.2025 | 13,80 | 13,93 | 13,68 | 13,89 | 1,17% | 1.816.735,00 |
| 28.04.2025 | 14,11 | 14,39 | 13,66 | 13,73 | -3,11% | 2.010.114,00 |
| 25.04.2025 | 14,28 | 14,49 | 14,09 | 14,17 | -1,73% | 1.549.708,00 |
| 24.04.2025 | 14,49 | 14,73 | 14,26 | 14,42 | 1,19% | 1.603.897,00 |
| 23.04.2025 | 14,83 | 15,38 | 14,16 | 14,25 | -1,38% | 2.504.935,00 |
| 22.04.2025 | 14,59 | 14,62 | 14,09 | 14,45 | -0,14% | 2.028.476,00 |
| 21.04.2025 | 14,12 | 14,67 | 13,85 | 14,47 | 2,26% | 2.206.847,00 |
| 17.04.2025 | 13,56 | 14,17 | 13,43 | 14,15 | 4,58% | 2.114.174,00 |
| 16.04.2025 | 14,01 | 14,16 | 13,35 | 13,53 | -2,52% | 2.834.504,00 |
| 15.04.2025 | 14,33 | 14,35 | 13,61 | 13,88 | -3,61% | 2.663.507,00 |
| 14.04.2025 | 14,12 | 14,49 | 13,27 | 14,40 | 11,54% | 6.094.917,00 |
| 11.04.2025 | 11,84 | 13,18 | 11,44 | 12,91 | 22,84% | 9.673.359,00 |
| 10.04.2025 | 9,49 | 10,61 | 8,72 | 10,51 | 8,02% | 3.385.680,00 |
| 09.04.2025 | 8,84 | 9,92 | 8,64 | 9,73 | 7,40% | 2.041.059,00 |
| 08.04.2025 | 9,62 | 9,85 | 8,94 | 9,06 | -3,10% | 1.735.002,00 |
| 07.04.2025 | 9,03 | 9,92 | 8,72 | 9,35 | -2,09% | 2.619.324,00 |
| 04.04.2025 | 9,30 | 9,72 | 9,21 | 9,55 | -2,25% | 3.371.526,00 |
| 03.04.2025 | 9,71 | 10,03 | 9,44 | 9,77 | -4,50% | 3.404.306,00 |
| 02.04.2025 | 9,73 | 10,31 | 9,73 | 10,23 | 3,65% | 1.888.382,00 |
| 01.04.2025 | 9,85 | 9,97 | 9,56 | 9,87 | -0,20% | 1.751.825,00 |
| 31.03.2025 | 9,67 | 10,10 | 9,53 | 9,89 | -0,20% | 1.579.417,00 |
| 28.03.2025 | 10,12 | 10,12 | 9,67 | 9,91 | -2,08% | 957.488,00 |
| 27.03.2025 | 10,13 | 10,22 | 9,92 | 10,12 | -0,30% | 1.101.564,00 |
| 26.03.2025 | 10,32 | 10,52 | 10,07 | 10,15 | -1,65% | 866.566,00 |
| 25.03.2025 | 10,79 | 10,89 | 10,25 | 10,32 | -4,27% | 920.310,00 |
| 24.03.2025 | 10,92 | 11,12 | 10,59 | 10,78 | 0,47% | 936.554,00 |
| 21.03.2025 | 10,40 | 10,76 | 10,21 | 10,73 | 1,23% | 1.763.236,00 |
| 20.03.2025 | 10,64 | 10,77 | 10,54 | 10,60 | -0,84% | 887.536,00 |
| 19.03.2025 | 10,84 | 11,15 | 10,60 | 10,69 | -1,02% | 1.392.628,00 |
| 18.03.2025 | 10,96 | 11,11 | 10,56 | 10,80 | -2,17% | 1.298.262,00 |
| 17.03.2025 | 10,95 | 11,39 | 10,79 | 11,04 | 1,10% | 1.463.413,00 |
| 14.03.2025 | 10,57 | 10,95 | 10,45 | 10,92 | 4,70% | 1.351.809,00 |
| 13.03.2025 | 11,00 | 11,02 | 10,40 | 10,43 | -5,27% | 1.092.624,00 |
| 12.03.2025 | 11,08 | 11,24 | 10,82 | 11,01 | 1,01% | 1.143.537,00 |
| 11.03.2025 | 11,24 | 11,30 | 10,79 | 10,90 | -3,28% | 1.278.339,00 |
| 10.03.2025 | 11,55 | 11,70 | 11,26 | 11,27 | -3,92% | 1.888.940,00 |
| 07.03.2025 | 11,58 | 11,95 | 11,13 | 11,73 | 0,99% | 1.389.083,00 |
| 06.03.2025 | 11,62 | 12,05 | 11,45 | 11,62 | -2,48% | 1.680.994,00 |
| 05.03.2025 | 12,04 | 12,09 | 11,76 | 11,91 | 0,59% | 1.094.445,00 |
| 04.03.2025 | 11,59 | 12,27 | 11,52 | 11,84 | -0,84% | 1.432.211,00 |
| 03.03.2025 | 12,06 | 12,23 | 11,72 | 11,94 | -0,33% | 1.908.818,00 |
| 28.02.2025 | 12,21 | 12,24 | 11,59 | 11,98 | -3,39% | 1.956.342,00 |
| 27.02.2025 | 13,08 | 13,27 | 11,79 | 12,40 | 0,57% | 2.142.586,00 |
| 26.02.2025 | 12,41 | 12,76 | 12,25 | 12,33 | -0,32% | 1.222.671,00 |
| 25.02.2025 | 12,60 | 12,75 | 12,22 | 12,37 | -1,43% | 1.570.627,00 |
| 24.02.2025 | 13,03 | 13,18 | 12,47 | 12,55 | -4,71% | 1.318.430,00 |
| 21.02.2025 | 13,56 | 13,73 | 13,10 | 13,17 | -2,80% | 1.024.043,00 |
| 20.02.2025 | 14,03 | 14,13 | 13,43 | 13,55 | -3,42% | 1.436.121,00 |
| 19.02.2025 | 13,96 | 14,40 | 13,85 | 14,03 | 0,00% | 1.650.659,00 |
| 18.02.2025 | 14,84 | 14,92 | 13,98 | 14,03 | -1,13% | 1.119.460,00 |
| 14.02.2025 | 15,18 | 15,69 | 14,17 | 14,19 | -0,42% | 2.074.990,00 |
| 13.02.2025 | 13,78 | 14,27 | 13,62 | 14,25 | 4,32% | 875.627,00 |
| 12.02.2025 | 13,57 | 14,04 | 13,54 | 13,66 | -1,44% | 713.264,00 |
| 11.02.2025 | 13,82 | 14,23 | 13,78 | 13,86 | -1,00% | 991.866,00 |
| 10.02.2025 | 13,91 | 14,03 | 13,39 | 14,00 | 2,87% | 1.293.148,00 |
| 07.02.2025 | 13,61 | 13,91 | 13,44 | 13,61 | 0,00% | 915.529,00 |
| 06.02.2025 | 14,13 | 14,28 | 13,38 | 13,61 | -3,54% | 1.205.618,00 |
| 05.02.2025 | 13,93 | 14,34 | 13,85 | 14,11 | 1,80% | 2.345.795,00 |
| 04.02.2025 | 13,92 | 14,39 | 13,79 | 13,86 | -0,86% | 1.235.852,00 |
| 03.02.2025 | 13,83 | 14,48 | 13,73 | 13,98 | -1,76% | 1.341.811,00 |
| 31.01.2025 | 14,06 | 14,25 | 13,91 | 14,23 | 1,64% | 1.175.129,00 |
| 30.01.2025 | 13,89 | 14,39 | 13,85 | 14,00 | 0,79% | 1.674.639,00 |
| 29.01.2025 | 13,85 | 13,98 | 13,52 | 13,89 | 0,14% | 1.855.827,00 |
| 28.01.2025 | 13,39 | 13,90 | 13,24 | 13,87 | 3,51% | 1.418.554,00 |
| 27.01.2025 | 13,27 | 13,64 | 13,20 | 13,40 | 1,06% | 1.609.406,00 |
| 24.01.2025 | 13,36 | 13,60 | 13,21 | 13,26 | 0,38% | 1.658.520,00 |
| 23.01.2025 | 12,88 | 13,23 | 12,43 | 13,21 | 1,69% | 1.340.199,00 |
| 22.01.2025 | 12,59 | 13,68 | 12,52 | 12,99 | 3,01% | 1.630.564,00 |
| 21.01.2025 | 11,87 | 12,68 | 11,78 | 12,61 | 8,15% | 1.480.514,00 |
| 17.01.2025 | 11,82 | 11,95 | 11,64 | 11,66 | -0,85% | 912.526,00 |
| 16.01.2025 | 12,09 | 12,21 | 11,52 | 11,76 | -1,67% | 1.114.207,00 |
| 15.01.2025 | 11,28 | 12,19 | 10,96 | 11,96 | 11,36% | 1.770.361,00 |
| 14.01.2025 | 10,99 | 11,14 | 10,47 | 10,74 | -2,10% | 903.262,00 |
| 13.01.2025 | 10,59 | 11,12 | 10,46 | 10,97 | 3,39% | 823.401,00 |
| 10.01.2025 | 10,82 | 10,86 | 10,56 | 10,61 | -3,72% | 819.336,00 |
| 08.01.2025 | 11,10 | 11,16 | 10,66 | 11,02 | -1,87% | 716.602,00 |
| 07.01.2025 | 11,33 | 11,63 | 11,16 | 11,23 | -0,88% | 735.519,00 |
| 06.01.2025 | 11,30 | 11,76 | 11,20 | 11,33 | 1,07% | 1.068.597,00 |