9,775$
3,44%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,50 | 9,85 | 9,37 | 9,79 | 3,44% | 2.784.588,00 |
| 19.10.2026 | 9,37 | 9,50 | 9,26 | 9,46 | 0,96% | 1.501.148,00 |
| 16.10.2026 | 9,75 | 9,94 | 9,22 | 9,37 | 0,43% | 2.359.261,00 |
| 15.10.2026 | 9,33 | 9,33 | 9,33 | 9,33 | -0,43% | 120,00 |
| 14.10.2026 | 9,54 | 9,63 | 9,28 | 9,37 | -2,40% | 1.821.143,00 |
| 13.10.2026 | 9,30 | 9,90 | 9,26 | 9,60 | 3,90% | 2.905.627,00 |
| 12.10.2026 | 9,12 | 9,25 | 9,00 | 9,24 | 1,20% | 1.503.208,00 |
| 09.10.2026 | 8,85 | 9,27 | 8,64 | 9,13 | 5,73% | 5.035.093,00 |
| 08.10.2026 | 8,90 | 8,96 | 8,58 | 8,64 | -3,57% | 4.089.006,00 |
| 07.10.2026 | 9,17 | 9,31 | 8,93 | 8,96 | -3,45% | 3.420.582,00 |
| 06.10.2026 | 10,07 | 10,19 | 9,19 | 9,28 | -7,89% | 3.925.027,00 |
| 05.10.2026 | 9,36 | 10,07 | 9,28 | 10,07 | 7,59% | 2.902.974,00 |
| 02.10.2026 | 9,41 | 9,45 | 9,05 | 9,36 | 0,38% | 2.645.999,00 |
| 01.10.2026 | 9,28 | 9,51 | 9,19 | 9,33 | 1,36% | 3.786.746,00 |
| 30.09.2026 | 9,16 | 9,35 | 9,14 | 9,20 | -0,70% | 3.408.674,00 |
| 29.09.2026 | 9,17 | 9,43 | 9,03 | 9,27 | 1,70% | 2.916.140,00 |
| 28.09.2026 | 9,00 | 9,34 | 8,92 | 9,11 | 0,00% | 2.903.005,00 |
| 25.09.2026 | 8,96 | 9,21 | 8,74 | 9,11 | 2,47% | 2.915.619,00 |
| 24.09.2026 | 8,52 | 8,93 | 8,52 | 8,89 | 3,19% | 2.300.843,00 |
| 23.09.2026 | 8,82 | 9,13 | 8,59 | 8,62 | -2,49% | 2.493.683,00 |
| 22.09.2026 | 8,51 | 8,85 | 8,51 | 8,84 | 3,70% | 2.285.858,00 |
| 21.09.2026 | 8,49 | 8,64 | 8,43 | 8,52 | 1,19% | 1.883.712,00 |
| 18.09.2026 | 8,58 | 8,65 | 8,17 | 8,42 | -1,86% | 6.720.340,00 |
| 17.09.2026 | 8,25 | 8,62 | 8,17 | 8,58 | 5,34% | 2.181.262,00 |
| 16.09.2026 | 8,34 | 8,41 | 8,04 | 8,15 | -3,04% | 3.519.177,00 |
| 15.09.2026 | 7,97 | 8,40 | 7,95 | 8,40 | 4,87% | 2.094.608,00 |
| 14.09.2026 | 7,61 | 8,09 | 7,58 | 8,01 | 6,09% | 1.644.493,00 |
| 11.09.2026 | 7,47 | 7,57 | 7,39 | 7,55 | 1,62% | 1.487.180,00 |
| 10.09.2026 | 7,52 | 7,61 | 7,31 | 7,43 | -2,62% | 2.113.775,00 |
| 09.09.2026 | 7,71 | 7,72 | 7,50 | 7,63 | -1,29% | 1.462.329,00 |
| 08.09.2026 | 7,80 | 7,84 | 7,61 | 7,73 | -2,64% | 2.416.965,00 |
| 04.09.2026 | 8,02 | 8,05 | 7,91 | 7,94 | -2,34% | 1.272.274,00 |
| 03.09.2026 | 8,32 | 8,43 | 7,99 | 8,13 | -1,81% | 2.096.677,00 |
| 02.09.2026 | 8,10 | 8,42 | 8,10 | 8,28 | 2,10% | 1.525.517,00 |
| 01.09.2026 | 8,22 | 8,29 | 8,07 | 8,11 | -2,17% | 2.254.919,00 |
| 31.08.2026 | 8,22 | 8,31 | 8,03 | 8,29 | -0,72% | 1.709.846,00 |
| 28.08.2026 | 8,38 | 8,48 | 8,32 | 8,35 | -0,71% | 2.060.381,00 |
| 27.08.2026 | 8,23 | 8,49 | 8,20 | 8,41 | 2,31% | 1.401.551,00 |
| 26.08.2026 | 8,12 | 8,24 | 8,05 | 8,22 | 0,98% | 1.149.791,00 |
| 25.08.2026 | 7,99 | 8,27 | 7,96 | 8,14 | 2,33% | 2.351.434,00 |
| 24.08.2026 | 8,43 | 8,46 | 7,88 | 7,96 | -5,63% | 2.304.609,00 |
| 21.08.2026 | 8,77 | 8,83 | 8,39 | 8,43 | -3,44% | 2.044.658,00 |
| 20.08.2026 | 8,41 | 8,89 | 8,36 | 8,73 | 4,55% | 2.704.856,00 |
| 19.08.2026 | 8,11 | 8,37 | 8,09 | 8,35 | 4,24% | 2.025.555,00 |
| 18.08.2026 | 8,00 | 8,10 | 7,93 | 8,01 | 0,12% | 1.940.532,00 |
| 17.08.2026 | 7,95 | 8,06 | 7,87 | 8,00 | 0,00% | 4.654.695,00 |
| 14.08.2026 | 8,26 | 8,29 | 7,95 | 8,00 | -1,96% | 1.429.348,00 |
| 13.08.2026 | 8,00 | 8,21 | 7,86 | 8,16 | 1,94% | 5.416.231,00 |
| 12.08.2026 | 8,13 | 8,18 | 7,94 | 8,01 | -1,42% | 3.097.866,00 |
| 11.08.2026 | 8,08 | 8,23 | 8,02 | 8,12 | 0,62% | 2.350.568,00 |
| 10.08.2026 | 8,13 | 8,18 | 7,99 | 8,07 | -1,59% | 2.877.621,00 |
| 07.08.2026 | 8,13 | 8,29 | 8,06 | 8,20 | 0,86% | 2.227.086,00 |
| 06.08.2026 | 8,01 | 8,18 | 7,94 | 8,13 | 1,50% | 5.456.267,00 |
| 05.08.2026 | 7,95 | 8,16 | 7,90 | 8,01 | 2,43% | 3.405.532,00 |
| 04.08.2026 | 6,33 | 7,83 | 6,33 | 7,82 | -4,40% | 10.409.219,00 |
| 03.08.2026 | 8,28 | 8,39 | 8,03 | 8,18 | 0,99% | 3.669.220,00 |
| 31.07.2026 | 7,80 | 8,15 | 7,70 | 8,10 | 4,18% | 4.442.116,00 |
| 30.07.2026 | 7,99 | 8,05 | 7,68 | 7,78 | -3,89% | 5.163.392,00 |
| 29.07.2026 | 7,85 | 8,17 | 7,83 | 8,09 | 2,21% | 4.116.693,00 |
| 28.07.2026 | 7,80 | 8,24 | 7,75 | 7,92 | 2,00% | 4.975.285,00 |
| 27.07.2026 | 7,64 | 7,90 | 7,58 | 7,76 | 3,33% | 4.260.788,00 |
| 24.07.2026 | 7,13 | 7,60 | 7,13 | 7,51 | 5,63% | 5.624.248,00 |
| 23.07.2026 | 6,97 | 7,15 | 6,88 | 7,11 | 3,12% | 3.249.929,00 |
| 22.07.2026 | 6,96 | 6,98 | 6,69 | 6,90 | 0,66% | 2.072.161,00 |
| 21.07.2026 | 6,81 | 6,99 | 6,75 | 6,85 | -1,23% | 2.638.846,00 |
| 20.07.2026 | 6,95 | 7,03 | 6,82 | 6,94 | 0,07% | 1.940.876,00 |
| 17.07.2026 | 7,18 | 7,32 | 6,84 | 6,93 | -4,81% | 2.140.868,00 |
| 16.07.2026 | 7,12 | 7,40 | 7,02 | 7,28 | 3,12% | 4.635.752,00 |
| 15.07.2026 | 6,80 | 7,09 | 6,74 | 7,06 | 5,85% | 2.591.231,00 |
| 14.07.2026 | 6,65 | 6,72 | 6,52 | 6,67 | -1,69% | 2.219.868,00 |
| 13.07.2026 | 6,83 | 7,06 | 6,74 | 6,79 | 0,22% | 1.972.808,00 |
| 10.07.2026 | 6,87 | 6,99 | 6,61 | 6,77 | -0,59% | 5.392.431,00 |
| 09.07.2026 | 6,54 | 6,84 | 6,45 | 6,81 | 4,13% | 2.743.059,00 |
| 08.07.2026 | 7,02 | 7,13 | 6,52 | 6,54 | -8,79% | 4.286.868,00 |
| 07.07.2026 | 7,23 | 7,39 | 7,06 | 7,17 | 0,42% | 4.059.051,00 |
| 06.07.2026 | 6,92 | 7,28 | 6,79 | 7,14 | 2,44% | 6.478.809,00 |
| 02.07.2026 | 6,74 | 7,06 | 6,74 | 6,97 | 3,87% | 3.886.719,00 |
| 01.07.2026 | 6,66 | 7,04 | 6,66 | 6,71 | 2,44% | 4.517.452,00 |
| 30.06.2026 | 6,33 | 6,83 | 6,25 | 6,55 | 2,99% | 5.107.491,00 |
| 29.06.2026 | 5,87 | 6,40 | 5,81 | 6,36 | 8,90% | 4.633.360,00 |
| 26.06.2026 | 5,41 | 5,92 | 5,41 | 5,84 | 6,38% | 17.571.436,00 |
| 25.06.2026 | 5,48 | 5,64 | 5,38 | 5,49 | 1,20% | 2.951.343,00 |
| 24.06.2026 | 5,50 | 5,70 | 5,41 | 5,43 | 0,46% | 2.386.556,00 |
| 23.06.2026 | 5,38 | 5,59 | 5,35 | 5,40 | 1,12% | 2.642.946,00 |
| 22.06.2026 | 5,48 | 5,79 | 5,31 | 5,34 | -3,61% | 4.297.459,00 |
| 18.06.2026 | 5,73 | 5,94 | 5,52 | 5,54 | -8,28% | 7.909.792,00 |
| 17.06.2026 | 6,04 | 6,25 | 5,95 | 6,04 | -0,08% | 4.185.514,00 |
| 16.06.2026 | 5,24 | 6,17 | 5,24 | 6,05 | 16,03% | 7.110.595,00 |
| 15.06.2026 | 5,28 | 5,35 | 5,16 | 5,21 | 0,19% | 4.205.617,00 |
| 12.06.2026 | 5,24 | 5,35 | 5,12 | 5,20 | -1,14% | 3.267.330,00 |
| 11.06.2026 | 5,12 | 5,29 | 4,97 | 5,26 | 1,45% | 5.027.047,00 |
| 10.06.2026 | 5,13 | 5,31 | 5,07 | 5,19 | 0,00% | 3.200.953,00 |
| 09.06.2026 | 5,22 | 5,46 | 5,14 | 5,19 | -0,48% | 4.340.446,00 |
| 08.06.2026 | 5,38 | 5,40 | 5,19 | 5,21 | -2,98% | 6.072.989,00 |
| 05.06.2026 | 5,56 | 5,77 | 5,30 | 5,37 | -4,28% | 5.160.791,00 |
| 04.06.2026 | 5,69 | 5,91 | 5,56 | 5,61 | 0,18% | 3.760.039,00 |
| 03.06.2026 | 5,56 | 5,64 | 5,34 | 5,60 | -0,36% | 3.389.970,00 |
| 02.06.2026 | 6,04 | 6,10 | 5,55 | 5,62 | -8,09% | 2.176.523,00 |
| 01.06.2026 | 5,81 | 6,17 | 5,79 | 6,12 | 5,07% | 3.231.826,00 |
| 29.05.2026 | 5,72 | 6,04 | 5,61 | 5,82 | 3,01% | 4.006.164,00 |