5,390$
-2,00%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 5,41 | 5,55 | 5,24 | 5,41 | -1,64% | 6.252.430,00 |
| 01.04.2026 | 5,78 | 5,79 | 5,39 | 5,50 | -3,34% | 5.832.760,00 |
| 31.03.2026 | 5,78 | 5,89 | 5,60 | 5,69 | 0,18% | 9.997.982,00 |
| 30.03.2026 | 5,80 | 5,87 | 5,61 | 5,68 | -1,22% | 7.159.347,00 |
| 27.03.2026 | 6,07 | 6,14 | 5,72 | 5,75 | -6,12% | 4.115.823,00 |
| 26.03.2026 | 6,14 | 6,30 | 6,10 | 6,13 | 0,41% | 3.959.719,00 |
| 25.03.2026 | 6,34 | 6,42 | 6,09 | 6,10 | -2,40% | 3.414.810,00 |
| 24.03.2026 | 6,28 | 6,30 | 6,11 | 6,25 | -1,57% | 3.974.226,00 |
| 23.03.2026 | 6,16 | 6,40 | 6,02 | 6,35 | 3,25% | 5.196.843,00 |
| 20.03.2026 | 6,37 | 6,39 | 6,09 | 6,15 | -3,61% | 6.490.860,00 |
| 19.03.2026 | 6,43 | 6,67 | 6,30 | 6,38 | -2,00% | 3.240.308,00 |
| 18.03.2026 | 6,59 | 6,67 | 6,50 | 6,51 | -1,81% | 3.349.332,00 |
| 17.03.2026 | 6,51 | 6,80 | 6,51 | 6,63 | 2,16% | 3.556.559,00 |
| 16.03.2026 | 6,54 | 6,64 | 6,40 | 6,49 | -2,41% | 4.381.801,00 |
| 13.03.2026 | 6,58 | 6,72 | 6,45 | 6,65 | 1,37% | 4.271.552,00 |
| 12.03.2026 | 6,63 | 6,84 | 6,31 | 6,56 | -1,50% | 5.051.706,00 |
| 11.03.2026 | 6,93 | 7,02 | 6,59 | 6,66 | -3,90% | 3.331.563,00 |
| 10.03.2026 | 7,06 | 7,21 | 6,76 | 6,93 | -1,56% | 3.121.624,00 |
| 09.03.2026 | 6,79 | 7,15 | 6,75 | 7,04 | -0,28% | 2.852.129,00 |
| 06.03.2026 | 6,92 | 7,19 | 6,84 | 7,06 | -1,26% | 2.441.235,00 |
| 05.03.2026 | 7,31 | 7,52 | 6,90 | 7,15 | -2,72% | 3.876.458,00 |
| 04.03.2026 | 7,28 | 7,48 | 7,24 | 7,35 | 1,52% | 4.787.214,00 |
| 03.03.2026 | 6,90 | 7,36 | 6,80 | 7,24 | 2,70% | 3.605.989,00 |
| 02.03.2026 | 6,95 | 7,34 | 6,90 | 7,05 | -0,42% | 4.053.714,00 |
| 27.02.2026 | 6,70 | 7,27 | 6,63 | 7,08 | 4,12% | 4.614.436,00 |
| 26.02.2026 | 6,52 | 6,83 | 6,04 | 6,80 | 3,19% | 4.562.345,00 |
| 25.02.2026 | 6,71 | 6,75 | 6,46 | 6,59 | -1,49% | 4.046.730,00 |
| 24.02.2026 | 6,55 | 6,74 | 6,39 | 6,69 | 3,08% | 3.457.965,00 |
| 23.02.2026 | 6,41 | 6,58 | 6,33 | 6,49 | 0,46% | 1.990.406,00 |
| 20.02.2026 | 6,54 | 6,76 | 6,46 | 6,46 | -2,86% | 1.939.799,00 |
| 19.02.2026 | 6,49 | 6,66 | 6,32 | 6,65 | 1,84% | 3.108.143,00 |
| 18.02.2026 | 6,53 | 6,66 | 6,44 | 6,53 | 0,31% | 3.030.969,00 |
| 17.02.2026 | 6,66 | 6,82 | 6,50 | 6,51 | -1,66% | 3.434.432,00 |
| 13.02.2026 | 6,69 | 6,85 | 6,62 | 6,62 | -0,75% | 2.346.676,00 |
| 12.02.2026 | 7,00 | 7,04 | 6,45 | 6,67 | -3,75% | 3.997.383,00 |
| 11.02.2026 | 7,01 | 7,09 | 6,71 | 6,93 | -1,00% | 2.482.063,00 |
| 10.02.2026 | 7,20 | 7,29 | 6,93 | 7,00 | -2,37% | 2.467.676,00 |
| 09.02.2026 | 7,26 | 7,26 | 6,97 | 7,17 | -0,83% | 2.927.416,00 |
| 06.02.2026 | 7,39 | 7,50 | 7,16 | 7,23 | -2,03% | 5.112.577,00 |
| 05.02.2026 | 7,60 | 7,74 | 7,30 | 7,38 | -3,02% | 4.633.179,00 |
| 04.02.2026 | 7,75 | 7,96 | 7,55 | 7,61 | -1,81% | 3.491.549,00 |
| 03.02.2026 | 8,32 | 8,45 | 7,49 | 7,75 | -6,63% | 4.548.353,00 |
| 02.02.2026 | 8,78 | 8,79 | 8,28 | 8,30 | -5,57% | 2.162.467,00 |
| 30.01.2026 | 9,16 | 9,22 | 8,75 | 8,79 | -5,08% | 1.738.231,00 |
| 29.01.2026 | 9,37 | 9,45 | 9,15 | 9,26 | -1,49% | 1.669.522,00 |
| 28.01.2026 | 9,70 | 9,74 | 9,38 | 9,40 | -2,89% | 2.140.210,00 |
| 27.01.2026 | 10,10 | 10,11 | 9,65 | 9,68 | -4,25% | 1.918.740,00 |
| 26.01.2026 | 10,00 | 10,15 | 9,73 | 10,11 | 1,10% | 1.448.962,00 |
| 23.01.2026 | 10,04 | 10,19 | 9,89 | 10,00 | -1,09% | 1.728.986,00 |
| 22.01.2026 | 9,77 | 10,21 | 9,73 | 10,11 | 4,77% | 1.984.825,00 |
| 21.01.2026 | 9,58 | 9,85 | 9,34 | 9,65 | 1,69% | 1.872.650,00 |
| 20.01.2026 | 9,24 | 9,56 | 9,20 | 9,49 | -0,21% | 1.217.030,00 |
| 16.01.2026 | 9,52 | 9,64 | 9,42 | 9,51 | -0,11% | 1.884.701,00 |
| 15.01.2026 | 9,35 | 9,61 | 9,15 | 9,52 | 2,15% | 2.029.251,00 |
| 14.01.2026 | 9,12 | 9,41 | 9,06 | 9,32 | 1,86% | 1.974.069,00 |
| 13.01.2026 | 9,45 | 9,45 | 9,14 | 9,15 | -2,56% | 1.304.490,00 |
| 12.01.2026 | 9,35 | 9,43 | 9,10 | 9,39 | 0,64% | 1.995.998,00 |
| 09.01.2026 | 9,75 | 9,75 | 9,33 | 9,33 | -3,52% | 1.638.673,00 |
| 08.01.2026 | 9,50 | 9,87 | 9,38 | 9,67 | 1,90% | 2.453.768,00 |
| 07.01.2026 | 9,53 | 9,65 | 9,39 | 9,49 | -0,84% | 1.949.702,00 |
| 06.01.2026 | 9,43 | 9,70 | 9,37 | 9,57 | 5,86% | 3.902.323,00 |
| 05.01.2026 | 8,83 | 9,18 | 8,83 | 9,04 | 3,43% | 2.546.258,00 |
| 02.01.2026 | 9,00 | 9,04 | 8,66 | 8,74 | -0,79% | 1.466.672,00 |
| 31.12.2025 | 8,84 | 8,87 | 8,75 | 8,81 | -0,56% | 1.410.497,00 |
| 30.12.2025 | 8,82 | 8,94 | 8,80 | 8,86 | 0,11% | 1.398.465,00 |
| 29.12.2025 | 8,79 | 8,91 | 8,71 | 8,85 | -0,45% | 1.683.115,00 |
| 26.12.2025 | 8,89 | 8,92 | 8,76 | 8,89 | -0,22% | 1.479.029,00 |
| 24.12.2025 | 8,98 | 9,05 | 8,81 | 8,91 | -0,67% | 730.258,00 |
| 23.12.2025 | 9,09 | 9,14 | 8,96 | 8,97 | -1,54% | 1.288.972,00 |
| 22.12.2025 | 9,07 | 9,30 | 9,07 | 9,11 | 0,44% | 1.651.127,00 |
| 19.12.2025 | 8,93 | 9,16 | 8,93 | 9,07 | 2,14% | 3.863.115,00 |
| 18.12.2025 | 8,87 | 9,17 | 8,85 | 8,88 | 0,23% | 3.476.556,00 |
| 17.12.2025 | 8,69 | 9,13 | 8,64 | 8,86 | 2,31% | 3.806.419,00 |
| 16.12.2025 | 8,86 | 8,86 | 8,47 | 8,66 | -0,92% | 2.742.423,00 |
| 15.12.2025 | 8,66 | 8,83 | 8,42 | 8,74 | 1,86% | 4.749.616,00 |
| 12.12.2025 | 8,79 | 8,91 | 8,54 | 8,58 | -2,61% | 2.104.431,00 |
| 11.12.2025 | 9,07 | 9,21 | 8,78 | 8,81 | -5,06% | 2.615.100,00 |
| 10.12.2025 | 9,08 | 9,42 | 9,08 | 9,28 | 1,20% | 1.577.880,00 |
| 09.12.2025 | 9,06 | 9,30 | 8,95 | 9,17 | 0,88% | 1.328.831,00 |
| 08.12.2025 | 9,31 | 9,33 | 8,97 | 9,09 | -1,41% | 1.350.303,00 |
| 05.12.2025 | 9,56 | 9,61 | 9,14 | 9,22 | -3,66% | 1.761.098,00 |
| 04.12.2025 | 9,68 | 9,72 | 9,42 | 9,57 | -1,14% | 1.459.039,00 |
| 03.12.2025 | 9,24 | 9,71 | 9,21 | 9,68 | 4,42% | 1.385.852,00 |
| 02.12.2025 | 8,87 | 9,44 | 8,86 | 9,27 | 4,75% | 2.378.461,00 |
| 01.12.2025 | 8,97 | 9,08 | 8,75 | 8,85 | -3,38% | 1.505.156,00 |
| 28.11.2025 | 9,14 | 9,19 | 9,01 | 9,16 | 0,22% | 584.513,00 |
| 26.11.2025 | 9,12 | 9,28 | 9,01 | 9,14 | 0,22% | 1.925.021,00 |
| 25.11.2025 | 8,81 | 9,19 | 8,67 | 9,12 | 2,93% | 1.796.812,00 |
| 24.11.2025 | 8,69 | 8,90 | 8,59 | 8,86 | 2,55% | 5.070.619,00 |
| 21.11.2025 | 8,13 | 8,73 | 8,10 | 8,64 | 7,60% | 2.362.798,00 |
| 20.11.2025 | 8,36 | 8,44 | 8,03 | 8,03 | -3,14% | 1.844.148,00 |
| 19.11.2025 | 8,13 | 8,35 | 8,06 | 8,29 | 1,97% | 2.244.468,00 |
| 18.11.2025 | 8,06 | 8,28 | 8,05 | 8,13 | -0,49% | 2.307.670,00 |
| 17.11.2025 | 8,21 | 8,32 | 8,12 | 8,17 | -1,92% | 2.252.476,00 |
| 14.11.2025 | 8,23 | 8,45 | 8,18 | 8,33 | -0,95% | 2.752.993,00 |
| 13.11.2025 | 8,26 | 8,91 | 8,14 | 8,41 | 1,57% | 2.466.986,00 |
| 12.11.2025 | 8,63 | 8,76 | 8,25 | 8,28 | -3,50% | 2.770.160,00 |
| 11.11.2025 | 8,57 | 8,62 | 8,13 | 8,58 | -0,46% | 3.173.985,00 |
| 10.11.2025 | 9,08 | 9,08 | 8,40 | 8,62 | -0,58% | 7.076.664,00 |
| 07.11.2025 | 11,06 | 11,12 | 8,47 | 8,67 | -23,07% | 9.117.377,00 |