8,690€
-4,32%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 9,03 | 9,16 | 8,68 | 8,70 | -4,25% | - |
| 17.07.2025 | 8,94 | 9,22 | 8,90 | 9,08 | 1,46% | - |
| 16.07.2025 | 8,92 | 9,14 | 8,85 | 8,95 | -0,59% | - |
| 15.07.2025 | 9,55 | 9,60 | 8,90 | 9,00 | -5,75% | - |
| 14.07.2025 | 9,39 | 9,55 | 9,08 | 9,55 | 0,64% | - |
| 11.07.2025 | 9,85 | 9,85 | 9,49 | 9,49 | -3,51% | - |
| 10.07.2025 | 9,79 | 10,02 | 9,66 | 9,84 | 0,62% | 100,00 |
| 09.07.2025 | 9,72 | 9,93 | 9,55 | 9,78 | 0,57% | - |
| 08.07.2025 | 9,34 | 9,76 | 9,12 | 9,72 | 4,39% | - |
| 07.07.2025 | 9,56 | 9,66 | 9,25 | 9,31 | -2,58% | - |
| 04.07.2025 | 9,58 | 9,58 | 9,54 | 9,56 | 0,04% | - |
| 03.07.2025 | 9,75 | 9,89 | 9,44 | 9,56 | -1,89% | - |
| 02.07.2025 | 9,76 | 9,83 | 9,48 | 9,74 | -0,37% | - |
| 01.07.2025 | 9,93 | 10,18 | 9,72 | 9,78 | -1,88% | - |
| 30.06.2025 | 9,70 | 10,08 | 9,47 | 9,96 | 2,43% | - |
| 27.06.2025 | 9,77 | 9,94 | 9,63 | 9,73 | -0,36% | - |
| 26.06.2025 | 9,32 | 9,78 | 9,26 | 9,76 | 4,62% | - |
| 25.06.2025 | 9,21 | 9,46 | 9,12 | 9,33 | 1,40% | - |
| 24.06.2025 | 9,07 | 9,26 | 8,98 | 9,20 | 1,67% | - |
| 23.06.2025 | 9,17 | 9,19 | 8,89 | 9,05 | -1,17% | - |
| 20.06.2025 | 9,12 | 9,28 | 9,04 | 9,16 | 0,46% | 200,00 |
| 19.06.2025 | 9,19 | 9,20 | 9,12 | 9,12 | -1,10% | - |
| 18.06.2025 | 9,21 | 9,38 | 9,07 | 9,22 | 0,09% | - |
| 17.06.2025 | 9,28 | 9,49 | 9,11 | 9,21 | -1,16% | 11,00 |
| 16.06.2025 | 9,53 | 9,71 | 8,98 | 9,32 | -2,04% | - |
| 13.06.2025 | 9,65 | 9,86 | 9,28 | 9,51 | -2,17% | - |
| 12.06.2025 | 10,59 | 10,77 | 9,33 | 9,72 | -8,31% | - |
| 11.06.2025 | 10,50 | 10,82 | 10,40 | 10,60 | 1,10% | - |
| 10.06.2025 | 10,31 | 10,79 | 10,09 | 10,49 | 1,57% | - |
| 09.06.2025 | 10,28 | 10,56 | 10,19 | 10,33 | 0,10% | 100,00 |
| 06.06.2025 | 10,26 | 10,56 | 10,21 | 10,32 | 0,73% | - |
| 05.06.2025 | 10,47 | 10,67 | 10,23 | 10,24 | -2,31% | - |
| 04.06.2025 | 10,07 | 10,63 | 9,97 | 10,48 | 3,76% | - |
| 03.06.2025 | 9,61 | 10,18 | 9,48 | 10,10 | 5,36% | - |
| 02.06.2025 | 10,02 | 10,13 | 9,54 | 9,59 | -4,28% | - |
| 30.05.2025 | 10,02 | 10,15 | 9,88 | 10,02 | -0,14% | - |
| 29.05.2025 | 10,07 | 10,28 | 9,86 | 10,03 | -0,37% | - |
| 28.05.2025 | 10,21 | 10,32 | 10,05 | 10,07 | -1,25% | - |
| 27.05.2025 | 10,14 | 10,36 | 10,13 | 10,20 | 0,51% | - |
| 26.05.2025 | 10,05 | 10,16 | 10,01 | 10,15 | 1,00% | - |
| 23.05.2025 | 10,18 | 10,30 | 9,86 | 10,05 | -1,34% | - |
| 22.05.2025 | 9,86 | 10,29 | 9,79 | 10,18 | 3,05% | - |
| 21.05.2025 | 10,45 | 10,45 | 9,69 | 9,88 | -4,35% | - |
| 20.05.2025 | 10,47 | 10,55 | 10,05 | 10,33 | -1,31% | - |
| 19.05.2025 | 10,54 | 10,65 | 10,13 | 10,47 | -1,97% | - |
| 16.05.2025 | 10,40 | 10,74 | 10,34 | 10,68 | 2,67% | - |
| 15.05.2025 | 10,47 | 10,54 | 10,03 | 10,40 | -0,69% | - |
| 14.05.2025 | 10,84 | 10,93 | 10,30 | 10,47 | -3,39% | - |
| 13.05.2025 | 10,94 | 11,06 | 10,68 | 10,84 | -1,07% | - |
| 12.05.2025 | 10,71 | 11,36 | 10,67 | 10,96 | 2,84% | - |
| 09.05.2025 | 10,69 | 10,83 | 10,57 | 10,66 | 0,83% | - |
| 08.05.2025 | 10,14 | 10,94 | 10,14 | 10,57 | 4,29% | - |
| 07.05.2025 | 10,08 | 10,48 | 9,91 | 10,13 | 0,42% | - |
| 06.05.2025 | 11,29 | 11,59 | 9,87 | 10,09 | -10,68% | - |
| 05.05.2025 | 11,39 | 11,50 | 11,16 | 11,30 | -1,68% | - |
| 02.05.2025 | 11,83 | 12,02 | 10,94 | 11,49 | -6,05% | 700,00 |
| 30.04.2025 | 12,20 | 12,37 | 11,88 | 12,23 | 0,18% | - |
| 29.04.2025 | 12,07 | 12,27 | 12,00 | 12,21 | 1,54% | - |
| 28.04.2025 | 12,40 | 12,77 | 11,97 | 12,02 | -3,49% | - |
| 25.04.2025 | 12,66 | 12,83 | 12,39 | 12,46 | -1,72% | - |
| 24.04.2025 | 12,59 | 12,95 | 11,99 | 12,68 | 0,66% | - |
| 23.04.2025 | 12,52 | 13,47 | 12,52 | 12,59 | -0,36% | - |
| 22.04.2025 | 12,39 | 12,89 | 12,29 | 12,64 | 1,67% | - |
| 17.04.2025 | 11,91 | 12,46 | 11,71 | 12,43 | 4,54% | - |
| 16.04.2025 | 12,18 | 12,49 | 11,72 | 11,89 | -3,25% | - |
| 15.04.2025 | 12,57 | 13,54 | 12,07 | 12,29 | -3,02% | 300,00 |
| 14.04.2025 | 11,40 | 12,75 | 11,25 | 12,67 | 12,25% | 100,00 |
| 11.04.2025 | 11,79 | 12,01 | 10,25 | 11,29 | 25,22% | - |
| 10.04.2025 | 8,88 | 9,02 | 7,78 | 9,02 | 1,35% | - |
| 09.04.2025 | 8,26 | 9,06 | 7,82 | 8,90 | 7,54% | - |
| 08.04.2025 | 8,54 | 8,96 | 8,16 | 8,27 | -3,25% | - |
| 07.04.2025 | 8,71 | 9,00 | 7,98 | 8,55 | -2,04% | - |
| 04.04.2025 | 8,85 | 8,89 | 8,30 | 8,73 | -1,68% | - |
| 03.04.2025 | 9,43 | 9,43 | 8,53 | 8,88 | -5,80% | - |
| 02.04.2025 | 9,13 | 9,50 | 8,96 | 9,42 | 3,06% | - |
| 01.04.2025 | 9,15 | 9,23 | 8,87 | 9,14 | -0,27% | - |
| 31.03.2025 | 9,15 | 9,34 | 8,85 | 9,17 | 0,11% | - |
| 28.03.2025 | 9,37 | 9,57 | 8,93 | 9,16 | -2,26% | - |
| 27.03.2025 | 9,42 | 9,47 | 9,20 | 9,37 | -0,69% | - |
| 26.03.2025 | 9,57 | 9,76 | 9,37 | 9,44 | -2,09% | - |
| 25.03.2025 | 9,98 | 10,13 | 9,49 | 9,64 | -3,45% | - |
| 24.03.2025 | 9,92 | 10,20 | 9,82 | 9,98 | 0,78% | - |
| 21.03.2025 | 9,78 | 9,93 | 9,40 | 9,90 | 0,24% | - |
| 20.03.2025 | 9,81 | 9,94 | 9,71 | 9,88 | 0,80% | - |
| 19.03.2025 | 9,87 | 10,11 | 9,74 | 9,80 | -0,28% | - |
| 18.03.2025 | 10,09 | 10,16 | 9,67 | 9,83 | -2,87% | - |
| 17.03.2025 | 10,03 | 10,46 | 9,89 | 10,12 | 0,80% | - |
| 14.03.2025 | 9,61 | 10,11 | 9,61 | 10,04 | 3,00% | - |
| 13.03.2025 | 10,11 | 10,68 | 9,48 | 9,75 | -3,67% | - |
| 12.03.2025 | 9,99 | 10,26 | 9,93 | 10,12 | 1,29% | - |
| 11.03.2025 | 10,42 | 10,42 | 9,88 | 9,99 | -4,31% | - |
| 10.03.2025 | 10,83 | 10,83 | 10,41 | 10,44 | -3,38% | - |
| 07.03.2025 | 10,77 | 11,18 | 10,25 | 10,81 | 0,42% | - |
| 06.03.2025 | 11,04 | 11,13 | 10,63 | 10,76 | -2,20% | - |
| 05.03.2025 | 11,15 | 11,70 | 10,90 | 11,00 | -1,54% | - |
| 04.03.2025 | 11,39 | 11,58 | 10,97 | 11,18 | -1,78% | - |
| 03.03.2025 | 11,55 | 11,80 | 11,18 | 11,38 | -1,34% | 85,00 |
| 28.02.2025 | 11,93 | 11,94 | 11,19 | 11,53 | -3,25% | 500,00 |
| 27.02.2025 | 11,78 | 12,70 | 11,33 | 11,92 | 1,58% | 50,00 |
| 26.02.2025 | 11,77 | 12,32 | 11,69 | 11,74 | -0,21% | - |