9,800$
-3,16%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 10,71 | 11,37 | 10,54 | 11,21 | 5,16% | 1.250.157,00 |
| 02.01.2025 | 10,78 | 11,05 | 10,54 | 10,66 | 0,09% | 703.993,00 |
| 31.12.2024 | 10,56 | 10,95 | 10,54 | 10,65 | 1,04% | 1.223.989,00 |
| 30.12.2024 | 10,58 | 10,65 | 10,30 | 10,54 | -1,40% | 715.970,00 |
| 27.12.2024 | 10,80 | 10,95 | 10,51 | 10,69 | -1,47% | 882.162,00 |
| 26.12.2024 | 10,59 | 11,00 | 10,59 | 10,85 | 1,40% | 592.509,00 |
| 24.12.2024 | 10,70 | 10,83 | 10,61 | 10,70 | -0,37% | 206.222,00 |
| 23.12.2024 | 10,71 | 10,85 | 10,50 | 10,74 | 0,28% | 977.139,00 |
| 20.12.2024 | 10,54 | 11,05 | 10,51 | 10,71 | 1,52% | 3.240.121,00 |
| 19.12.2024 | 10,95 | 11,09 | 10,31 | 10,55 | -3,39% | 1.185.817,00 |
| 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 |