10,910$
-4,30%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 11,47 | 11,62 | 10,81 | 10,92 | -4,21% | 1.022.596,00 |
| 17.12.2024 | 11,51 | 11,77 | 11,15 | 11,40 | -1,47% | 876.083,00 |
| 16.12.2024 | 11,37 | 11,75 | 11,24 | 11,57 | 0,87% | 1.485.736,00 |
| 13.12.2024 | 11,62 | 11,83 | 11,29 | 11,47 | -2,05% | 1.828.939,00 |
| 12.12.2024 | 11,30 | 11,79 | 11,21 | 11,71 | 2,99% | 869.828,00 |
| 11.12.2024 | 11,62 | 11,68 | 11,05 | 11,37 | -1,98% | 1.188.336,00 |
| 10.12.2024 | 11,49 | 11,67 | 11,32 | 11,60 | 0,78% | 1.389.876,00 |
| 09.12.2024 | 10,98 | 11,68 | 10,88 | 11,51 | 6,08% | 2.861.205,00 |
| 06.12.2024 | 10,82 | 11,05 | 10,70 | 10,85 | 1,78% | 1.145.995,00 |
| 05.12.2024 | 10,82 | 10,95 | 10,64 | 10,66 | -2,02% | 1.154.784,00 |
| 04.12.2024 | 11,33 | 11,59 | 10,68 | 10,88 | -3,37% | 2.886.234,00 |
| 03.12.2024 | 11,17 | 11,39 | 11,04 | 11,26 | -0,27% | 1.364.744,00 |
| 02.12.2024 | 11,09 | 11,47 | 11,09 | 11,29 | 0,71% | 2.041.469,00 |
| 29.11.2024 | 11,26 | 11,34 | 11,10 | 11,21 | -0,53% | 497.170,00 |
| 27.11.2024 | 11,02 | 11,32 | 10,93 | 11,27 | 3,11% | 703.681,00 |
| 26.11.2024 | 10,97 | 11,05 | 10,78 | 10,93 | -1,09% | 1.003.448,00 |
| 25.11.2024 | 10,51 | 11,43 | 10,51 | 11,05 | 6,66% | 1.456.834,00 |
| 22.11.2024 | 9,85 | 10,56 | 9,83 | 10,36 | 6,15% | 1.595.745,00 |
| 21.11.2024 | 9,53 | 9,79 | 9,41 | 9,76 | 2,20% | 170.982,00 |
| 20.11.2024 | 9,90 | 9,94 | 9,55 | 9,55 | -3,34% | 660.442,00 |
| 19.11.2024 | 9,83 | 9,95 | 9,72 | 9,88 | -1,10% | 854.891,00 |
| 18.11.2024 | 10,02 | 10,11 | 9,82 | 9,99 | 0,30% | 948.229,00 |
| 15.11.2024 | 10,52 | 10,52 | 9,88 | 9,96 | -5,41% | 1.226.565,00 |
| 14.11.2024 | 10,75 | 10,79 | 10,47 | 10,53 | -1,77% | 896.615,00 |
| 13.11.2024 | 10,65 | 10,95 | 10,63 | 10,72 | 1,23% | 1.234.555,00 |
| 12.11.2024 | 10,86 | 11,07 | 10,54 | 10,59 | -2,67% | 895.677,00 |
| 11.11.2024 | 10,93 | 11,19 | 10,71 | 10,88 | -1,36% | 1.039.151,00 |
| 08.11.2024 | 11,05 | 11,37 | 10,89 | 11,03 | 0,36% | 1.081.810,00 |
| 07.11.2024 | 10,78 | 11,02 | 10,08 | 10,99 | 0,73% | 1.931.672,00 |
| 06.11.2024 | 10,49 | 10,92 | 10,49 | 10,91 | 5,82% | 1.156.106,00 |
| 05.11.2024 | 10,12 | 10,39 | 10,07 | 10,31 | 0,63% | 1.023.573,00 |
| 04.11.2024 | 10,25 | 10,37 | 10,05 | 10,25 | -0,05% | 1.033.494,00 |
| 01.11.2024 | 10,24 | 10,44 | 10,24 | 10,25 | 0,49% | 732.490,00 |
| 31.10.2024 | 10,28 | 10,30 | 10,07 | 10,20 | -1,16% | 934.335,00 |
| 30.10.2024 | 10,25 | 10,60 | 10,24 | 10,32 | -0,39% | 936.757,00 |
| 29.10.2024 | 10,46 | 10,46 | 10,14 | 10,36 | -0,58% | 689.482,00 |
| 28.10.2024 | 10,32 | 10,59 | 10,27 | 10,42 | 2,16% | 1.706.159,00 |
| 25.10.2024 | 10,18 | 10,22 | 10,08 | 10,20 | 0,79% | 1.136.788,00 |
| 24.10.2024 | 10,56 | 10,61 | 9,99 | 10,12 | -3,98% | 2.191.238,00 |
| 23.10.2024 | 11,18 | 11,20 | 10,53 | 10,54 | -6,14% | 897.455,00 |
| 22.10.2024 | 11,22 | 11,44 | 11,10 | 11,23 | 0,27% | 911.743,00 |
| 21.10.2024 | 11,33 | 11,39 | 11,09 | 11,20 | -1,84% | 1.609.980,00 |
| 18.10.2024 | 11,63 | 11,69 | 11,28 | 11,41 | -1,38% | 658.905,00 |
| 17.10.2024 | 11,10 | 11,59 | 11,04 | 11,57 | 3,12% | 1.956.474,00 |
| 16.10.2024 | 11,26 | 11,37 | 11,11 | 11,22 | 0,09% | 862.499,00 |
| 15.10.2024 | 11,19 | 11,40 | 11,04 | 11,21 | -0,36% | 951.065,00 |
| 14.10.2024 | 11,40 | 11,46 | 11,15 | 11,25 | -1,75% | 769.311,00 |
| 11.10.2024 | 11,58 | 11,77 | 11,34 | 11,45 | -1,21% | 1.189.440,00 |
| 10.10.2024 | 11,24 | 11,84 | 11,11 | 11,59 | 2,20% | 740.943,00 |
| 09.10.2024 | 11,26 | 11,40 | 10,97 | 11,34 | 0,71% | 864.123,00 |
| 08.10.2024 | 11,00 | 11,45 | 10,87 | 11,26 | 1,44% | 833.170,00 |
| 07.10.2024 | 11,03 | 11,15 | 10,88 | 11,10 | 0,09% | 951.801,00 |
| 04.10.2024 | 11,16 | 11,39 | 11,06 | 11,09 | 0,91% | 916.513,00 |
| 03.10.2024 | 11,31 | 11,38 | 10,97 | 10,99 | -3,34% | 873.027,00 |
| 02.10.2024 | 11,31 | 11,44 | 11,13 | 11,37 | 0,09% | 784.508,00 |
| 01.10.2024 | 11,62 | 11,69 | 11,17 | 11,36 | -2,99% | 829.095,00 |
| 30.09.2024 | 11,90 | 12,05 | 11,54 | 11,71 | -0,34% | 1.960.031,00 |
| 27.09.2024 | 11,59 | 12,04 | 11,50 | 11,75 | 9,71% | 1.566.571,00 |
| 26.09.2024 | 10,62 | 10,76 | 10,51 | 10,71 | 2,39% | 617.657,00 |
| 25.09.2024 | 10,70 | 10,73 | 10,42 | 10,46 | -2,20% | 1.074.242,00 |
| 24.09.2024 | 10,87 | 10,92 | 10,66 | 10,70 | -1,52% | 612.800,00 |
| 23.09.2024 | 10,89 | 10,94 | 10,65 | 10,86 | -0,37% | 720.542,00 |
| 20.09.2024 | 11,30 | 11,31 | 10,85 | 10,90 | -3,67% | 1.862.518,00 |
| 19.09.2024 | 11,16 | 11,63 | 11,16 | 11,32 | 3,52% | 862.349,00 |
| 18.09.2024 | 10,74 | 11,25 | 10,74 | 10,93 | 0,92% | 1.032.777,00 |
| 17.09.2024 | 10,82 | 11,26 | 10,73 | 10,83 | 1,21% | 1.204.439,00 |
| 16.09.2024 | 10,90 | 11,10 | 10,35 | 10,70 | -2,28% | 3.415.311,00 |
| 13.09.2024 | 10,87 | 11,27 | 10,76 | 10,95 | 2,05% | 2.169.299,00 |
| 12.09.2024 | 10,95 | 11,11 | 10,50 | 10,73 | -2,28% | 6.656.806,00 |
| 11.09.2024 | 10,95 | 11,27 | 10,72 | 10,98 | -0,27% | 694.804,00 |
| 10.09.2024 | 11,51 | 11,60 | 10,88 | 11,01 | -4,01% | 751.524,00 |
| 09.09.2024 | 11,44 | 11,58 | 10,92 | 11,47 | 0,70% | 1.186.280,00 |
| 06.09.2024 | 11,48 | 11,62 | 11,07 | 11,39 | -1,30% | 1.506.923,00 |
| 05.09.2024 | 11,52 | 11,60 | 11,32 | 11,54 | 0,09% | 1.493.784,00 |
| 04.09.2024 | 11,70 | 11,95 | 11,33 | 11,53 | -2,29% | 1.606.409,00 |
| 03.09.2024 | 12,19 | 12,37 | 11,65 | 11,80 | -3,67% | 1.690.889,00 |
| 30.08.2024 | 12,37 | 12,54 | 12,05 | 12,25 | -0,33% | 1.552.625,00 |
| 29.08.2024 | 12,65 | 12,65 | 12,29 | 12,29 | -1,44% | 702.970,00 |
| 28.08.2024 | 13,08 | 13,14 | 12,32 | 12,47 | -5,24% | 778.802,00 |
| 27.08.2024 | 13,19 | 13,27 | 12,93 | 13,16 | -0,98% | 896.019,00 |
| 26.08.2024 | 13,30 | 13,52 | 13,19 | 13,29 | 0,00% | 687.082,00 |
| 23.08.2024 | 13,11 | 13,36 | 13,00 | 13,29 | 2,23% | 383.564,00 |
| 22.08.2024 | 12,92 | 13,22 | 12,74 | 13,00 | 0,78% | 485.680,00 |
| 21.08.2024 | 12,92 | 13,09 | 12,76 | 12,90 | 0,39% | 646.676,00 |
| 20.08.2024 | 12,40 | 12,98 | 12,40 | 12,85 | 3,63% | 1.248.689,00 |
| 19.08.2024 | 12,18 | 12,49 | 12,15 | 12,40 | 2,99% | 1.908.197,00 |
| 16.08.2024 | 12,12 | 12,28 | 11,99 | 12,04 | -0,99% | 813.774,00 |
| 15.08.2024 | 12,25 | 12,36 | 12,07 | 12,16 | 2,88% | 1.008.144,00 |
| 14.08.2024 | 12,37 | 12,37 | 11,70 | 11,82 | -5,06% | 543.184,00 |
| 13.08.2024 | 12,11 | 12,51 | 11,95 | 12,45 | 3,66% | 1.081.331,00 |
| 12.08.2024 | 12,51 | 12,73 | 11,97 | 12,01 | -4,00% | 1.464.023,00 |
| 09.08.2024 | 13,10 | 13,12 | 12,37 | 12,51 | -4,25% | 1.559.225,00 |
| 08.08.2024 | 13,05 | 13,72 | 13,05 | 13,07 | 0,27% | 924.942,00 |
| 07.08.2024 | 13,49 | 14,04 | 12,75 | 13,03 | -13,54% | 1.490.678,00 |
| 06.08.2024 | 15,06 | 15,31 | 14,84 | 15,07 | 1,07% | 477.224,00 |
| 05.08.2024 | 14,10 | 15,09 | 14,07 | 14,91 | -2,29% | 629.706,00 |
| 02.08.2024 | 15,11 | 15,28 | 14,78 | 15,26 | -2,43% | 322.412,00 |
| 01.08.2024 | 15,70 | 15,95 | 15,31 | 15,64 | 0,16% | 469.129,00 |
| 31.07.2024 | 15,85 | 16,18 | 15,47 | 15,62 | -1,17% | 291.932,00 |
| 30.07.2024 | 15,65 | 16,00 | 15,56 | 15,80 | 1,87% | 273.351,00 |