10,550€
-2,94%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 10,87 | 11,10 | 10,44 | 10,56 | -2,85% | - |
| 17.12.2024 | 11,01 | 11,18 | 10,63 | 10,87 | -1,36% | - |
| 16.12.2024 | 10,92 | 11,18 | 10,75 | 11,02 | 1,10% | - |
| 13.12.2024 | 11,07 | 11,24 | 10,76 | 10,90 | -1,56% | - |
| 12.12.2024 | 10,83 | 11,27 | 10,70 | 11,07 | 2,24% | - |
| 11.12.2024 | 10,88 | 11,15 | 10,54 | 10,83 | -0,46% | - |
| 10.12.2024 | 10,91 | 11,10 | 10,77 | 10,88 | -0,27% | - |
| 09.12.2024 | 10,26 | 11,04 | 10,18 | 10,91 | 6,34% | - |
| 06.12.2024 | 10,07 | 10,48 | 10,07 | 10,26 | 1,68% | - |
| 05.12.2024 | 10,35 | 10,41 | 10,06 | 10,09 | -2,61% | - |
| 04.12.2024 | 10,71 | 11,03 | 10,15 | 10,36 | -3,63% | - |
| 03.12.2024 | 10,75 | 10,83 | 10,50 | 10,75 | -0,09% | - |
| 02.12.2024 | 10,60 | 10,91 | 10,55 | 10,76 | 1,41% | - |
| 29.11.2024 | 10,71 | 10,73 | 10,52 | 10,61 | -0,93% | - |
| 28.11.2024 | 10,53 | 10,71 | 10,53 | 10,71 | 1,76% | - |
| 27.11.2024 | 10,42 | 10,72 | 10,35 | 10,53 | 1,10% | - |
| 26.11.2024 | 10,53 | 10,56 | 10,27 | 10,41 | -1,33% | - |
| 25.11.2024 | 9,95 | 10,90 | 9,89 | 10,55 | 5,92% | - |
| 22.11.2024 | 9,33 | 10,10 | 9,32 | 9,96 | 7,10% | - |
| 21.11.2024 | 9,05 | 9,34 | 8,94 | 9,30 | 2,42% | - |
| 20.11.2024 | 9,32 | 9,41 | 9,06 | 9,08 | -2,58% | - |
| 19.11.2024 | 9,52 | 9,52 | 9,19 | 9,32 | -2,15% | - |
| 18.11.2024 | 9,45 | 9,54 | 9,29 | 9,53 | 0,58% | - |
| 15.11.2024 | 10,00 | 10,00 | 9,39 | 9,47 | -3,82% | - |
| 14.11.2024 | 10,27 | 10,43 | 9,85 | 9,85 | -4,13% | - |
| 13.11.2024 | 9,98 | 10,37 | 9,93 | 10,27 | 2,70% | - |
| 12.11.2024 | 10,22 | 10,43 | 9,93 | 10,00 | -2,08% | - |
| 11.11.2024 | 10,29 | 10,54 | 10,06 | 10,21 | -0,66% | - |
| 08.11.2024 | 10,17 | 10,57 | 10,17 | 10,28 | 1,08% | - |
| 07.11.2024 | 10,17 | 10,32 | 9,37 | 10,17 | 0,50% | - |
| 06.11.2024 | 9,83 | 10,17 | 9,60 | 10,12 | 7,19% | - |
| 05.11.2024 | 9,42 | 9,52 | 9,25 | 9,44 | 0,96% | - |
| 04.11.2024 | 9,45 | 9,55 | 9,15 | 9,35 | -1,02% | - |
| 01.11.2024 | 9,37 | 9,62 | 9,37 | 9,45 | 0,70% | - |
| 31.10.2024 | 9,51 | 9,66 | 9,28 | 9,38 | -1,37% | - |
| 30.10.2024 | 9,57 | 9,77 | 9,37 | 9,51 | -0,63% | - |
| 29.10.2024 | 9,64 | 9,74 | 9,38 | 9,57 | -0,62% | - |
| 28.10.2024 | 9,49 | 9,79 | 9,39 | 9,63 | 1,42% | - |
| 25.10.2024 | 9,49 | 9,53 | 9,30 | 9,50 | 0,00% | - |
| 24.10.2024 | 9,93 | 9,96 | 9,25 | 9,50 | -4,41% | - |
| 23.10.2024 | 10,45 | 10,52 | 9,77 | 9,93 | -4,94% | - |
| 22.10.2024 | 10,30 | 10,61 | 10,15 | 10,45 | 1,41% | - |
| 21.10.2024 | 10,49 | 10,54 | 10,23 | 10,31 | -1,81% | - |
| 18.10.2024 | 10,63 | 10,79 | 10,39 | 10,50 | -1,25% | - |
| 17.10.2024 | 10,27 | 10,70 | 10,19 | 10,63 | 3,48% | - |
| 16.10.2024 | 10,29 | 10,46 | 10,18 | 10,27 | 0,39% | - |
| 15.10.2024 | 10,31 | 10,43 | 10,13 | 10,23 | -0,75% | - |
| 14.10.2024 | 10,48 | 10,52 | 10,22 | 10,31 | -1,46% | - |
| 11.10.2024 | 10,59 | 10,75 | 10,38 | 10,46 | -1,13% | - |
| 10.10.2024 | 10,37 | 10,85 | 10,09 | 10,58 | 2,22% | - |
| 09.10.2024 | 10,24 | 10,41 | 10,04 | 10,35 | 0,98% | - |
| 08.10.2024 | 10,10 | 10,44 | 9,91 | 10,25 | 1,18% | - |
| 07.10.2024 | 10,22 | 10,22 | 9,90 | 10,13 | -0,86% | - |
| 04.10.2024 | 9,96 | 10,31 | 9,86 | 10,22 | 2,59% | - |
| 03.10.2024 | 10,29 | 10,38 | 9,95 | 9,96 | -3,21% | - |
| 02.10.2024 | 10,26 | 10,36 | 10,08 | 10,29 | 0,29% | - |
| 01.10.2024 | 10,50 | 10,58 | 10,09 | 10,26 | -1,04% | - |
| 30.09.2024 | 10,53 | 10,95 | 10,37 | 10,37 | -1,36% | - |
| 27.09.2024 | 9,57 | 10,77 | 9,57 | 10,51 | 9,82% | 2.000,00 |
| 26.09.2024 | 9,40 | 9,70 | 9,38 | 9,57 | 1,70% | - |
| 25.09.2024 | 9,57 | 9,69 | 9,37 | 9,41 | -1,57% | - |
| 24.09.2024 | 9,77 | 9,82 | 9,54 | 9,56 | -2,15% | - |
| 23.09.2024 | 9,75 | 9,87 | 9,57 | 9,77 | 0,10% | - |
| 20.09.2024 | 10,13 | 10,21 | 9,73 | 9,76 | -3,84% | - |
| 19.09.2024 | 9,83 | 10,42 | 9,82 | 10,15 | 3,15% | - |
| 18.09.2024 | 9,75 | 10,07 | 9,69 | 9,84 | 0,72% | - |
| 17.09.2024 | 9,62 | 10,13 | 9,61 | 9,77 | 1,60% | - |
| 16.09.2024 | 9,88 | 9,98 | 9,31 | 9,62 | -2,87% | - |
| 13.09.2024 | 9,67 | 10,17 | 9,57 | 9,90 | 2,38% | - |
| 12.09.2024 | 10,00 | 10,40 | 9,60 | 9,67 | -3,01% | - |
| 11.09.2024 | 9,99 | 10,21 | 9,74 | 9,97 | 0,00% | - |
| 10.09.2024 | 10,39 | 10,61 | 9,88 | 9,97 | -4,13% | - |
| 09.09.2024 | 10,27 | 10,49 | 9,88 | 10,40 | 1,46% | - |
| 06.09.2024 | 10,31 | 10,54 | 10,22 | 10,25 | -0,58% | - |
| 05.09.2024 | 10,40 | 10,49 | 10,23 | 10,31 | -0,87% | - |
| 04.09.2024 | 10,53 | 10,81 | 10,23 | 10,40 | -1,21% | - |
| 03.09.2024 | 11,09 | 11,59 | 10,42 | 10,53 | -5,07% | - |
| 02.09.2024 | 11,08 | 11,09 | 11,05 | 11,09 | 0,09% | - |
| 30.08.2024 | 11,10 | 11,55 | 10,90 | 11,08 | -0,27% | - |
| 29.08.2024 | 11,21 | 11,86 | 11,09 | 11,11 | -1,07% | - |
| 28.08.2024 | 11,57 | 12,10 | 11,09 | 11,23 | -2,90% | - |
| 27.08.2024 | 11,90 | 12,02 | 11,57 | 11,57 | -2,84% | - |
| 26.08.2024 | 11,88 | 12,15 | 11,81 | 11,90 | 0,19% | - |
| 23.08.2024 | 11,70 | 12,14 | 11,68 | 11,88 | 1,54% | - |
| 22.08.2024 | 11,57 | 12,25 | 11,47 | 11,70 | 1,30% | 500,00 |
| 21.08.2024 | 11,55 | 12,05 | 11,45 | 11,55 | 0,04% | - |
| 20.08.2024 | 11,20 | 11,66 | 11,20 | 11,55 | 3,17% | - |
| 19.08.2024 | 10,93 | 11,32 | 10,89 | 11,19 | 2,38% | 80,00 |
| 16.08.2024 | 11,22 | 11,34 | 10,88 | 10,93 | -2,54% | - |
| 15.08.2024 | 10,74 | 11,26 | 10,74 | 11,22 | 4,45% | - |
| 14.08.2024 | 11,33 | 11,41 | 10,62 | 10,74 | -5,06% | - |
| 13.08.2024 | 10,99 | 11,36 | 10,95 | 11,31 | 2,91% | - |
| 12.08.2024 | 11,46 | 11,74 | 10,96 | 10,99 | -3,85% | - |
| 09.08.2024 | 11,97 | 12,16 | 11,33 | 11,43 | -4,47% | - |
| 08.08.2024 | 11,93 | 12,60 | 11,86 | 11,97 | 0,21% | - |
| 07.08.2024 | 13,79 | 13,93 | 11,84 | 11,94 | -13,42% | - |
| 06.08.2024 | 13,62 | 14,08 | 13,32 | 13,79 | 1,32% | 2.540,00 |
| 05.08.2024 | 14,33 | 14,33 | 12,50 | 13,61 | -2,51% | - |
| 02.08.2024 | 14,50 | 14,50 | 13,49 | 13,96 | -3,52% | - |
| 01.08.2024 | 14,46 | 14,86 | 14,14 | 14,47 | 0,28% | - |