10,650€
0,78%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 11,99 | 12,60 | 11,62 | 11,76 | -2,06% | - |
| 24.02.2025 | 12,59 | 12,80 | 11,92 | 12,01 | -4,74% | - |
| 21.02.2025 | 12,81 | 13,30 | 12,52 | 12,61 | -2,81% | - |
| 20.02.2025 | 13,46 | 13,76 | 12,80 | 12,97 | -4,09% | - |
| 19.02.2025 | 13,42 | 13,81 | 13,29 | 13,52 | 0,52% | - |
| 18.02.2025 | 13,58 | 14,51 | 13,39 | 13,45 | -0,92% | - |
| 17.02.2025 | 13,52 | 13,59 | 13,52 | 13,58 | 0,30% | 30,00 |
| 14.02.2025 | 13,63 | 16,07 | 13,51 | 13,54 | -0,66% | - |
| 13.02.2025 | 13,16 | 13,64 | 13,09 | 13,63 | 3,55% | - |
| 12.02.2025 | 13,38 | 13,63 | 13,11 | 13,16 | -1,63% | - |
| 11.02.2025 | 13,71 | 13,83 | 13,32 | 13,38 | -1,55% | - |
| 10.02.2025 | 13,18 | 13,94 | 12,98 | 13,59 | 3,13% | - |
| 07.02.2025 | 13,11 | 13,41 | 12,88 | 13,18 | 0,59% | - |
| 06.02.2025 | 13,71 | 14,20 | 12,89 | 13,10 | -3,36% | - |
| 05.02.2025 | 13,35 | 13,74 | 13,28 | 13,55 | 1,52% | 30,00 |
| 04.02.2025 | 13,58 | 13,88 | 13,33 | 13,35 | -1,80% | - |
| 03.02.2025 | 13,67 | 14,04 | 13,23 | 13,60 | -0,93% | - |
| 31.01.2025 | 13,48 | 13,74 | 13,30 | 13,72 | 2,46% | - |
| 30.01.2025 | 13,33 | 13,79 | 13,21 | 13,39 | 0,58% | - |
| 29.01.2025 | 13,28 | 13,75 | 12,97 | 13,32 | 0,26% | - |
| 28.01.2025 | 12,77 | 13,29 | 12,70 | 13,28 | 3,91% | 17,00 |
| 27.01.2025 | 12,63 | 12,97 | 12,08 | 12,78 | 1,11% | - |
| 24.01.2025 | 12,68 | 12,93 | 12,56 | 12,64 | -0,14% | - |
| 23.01.2025 | 12,48 | 12,70 | 11,99 | 12,66 | 1,34% | - |
| 22.01.2025 | 12,31 | 13,11 | 12,06 | 12,49 | 3,24% | - |
| 21.01.2025 | 11,24 | 12,15 | 11,09 | 12,10 | 7,68% | - |
| 20.01.2025 | 11,35 | 11,35 | 11,23 | 11,24 | -1,04% | - |
| 17.01.2025 | 11,41 | 11,68 | 11,30 | 11,35 | -0,61% | - |
| 16.01.2025 | 11,52 | 11,95 | 11,19 | 11,42 | -1,59% | - |
| 15.01.2025 | 10,42 | 11,84 | 10,40 | 11,61 | 11,18% | - |
| 14.01.2025 | 10,71 | 10,91 | 10,18 | 10,44 | -2,82% | - |
| 13.01.2025 | 10,36 | 10,89 | 10,28 | 10,74 | 3,69% | - |
| 10.01.2025 | 10,83 | 10,89 | 10,31 | 10,36 | -4,78% | - |
| 09.01.2025 | 10,88 | 10,89 | 10,67 | 10,88 | 1,90% | - |
| 08.01.2025 | 10,86 | 10,94 | 10,36 | 10,68 | -1,64% | - |
| 07.01.2025 | 10,91 | 11,19 | 10,79 | 10,86 | -0,53% | - |
| 06.01.2025 | 10,88 | 11,31 | 10,67 | 10,91 | 0,30% | - |
| 03.01.2025 | 10,38 | 11,03 | 10,25 | 10,88 | 4,99% | - |
| 02.01.2025 | 10,25 | 10,71 | 10,25 | 10,36 | 2,18% | - |
| 30.12.2024 | 10,25 | 10,44 | 10,14 | 10,14 | -0,03% | - |
| 27.12.2024 | 10,31 | 10,50 | 10,11 | 10,15 | -1,60% | - |
| 23.12.2024 | 10,24 | 10,52 | 10,13 | 10,31 | 0,71% | - |
| 20.12.2024 | 10,21 | 10,58 | 9,89 | 10,24 | 0,29% | - |
| 19.12.2024 | 10,55 | 10,61 | 9,95 | 10,21 | -3,34% | - |
| 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% | - |