9,140€
1,56%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -1,84% | 106,00 |
| 31.03.2025 | 9,15 | 9,34 | 8,83 | 9,17 | 2,33% | - |
| 28.03.2025 | 8,96 | 8,96 | 8,96 | 8,96 | -4,37% | 331,00 |
| 27.03.2025 | 9,44 | 9,47 | 9,20 | 9,37 | -0,60% | - |
| 26.03.2025 | 9,57 | 9,90 | 9,37 | 9,43 | -1,55% | - |
| 25.03.2025 | 9,98 | 10,13 | 9,49 | 9,57 | -7,23% | - |
| 24.03.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 4,20% | 95,00 |
| 21.03.2025 | 9,77 | 9,94 | 9,40 | 9,90 | 1,45% | - |
| 20.03.2025 | 9,82 | 10,01 | 9,71 | 9,76 | -0,79% | - |
| 19.03.2025 | 9,90 | 10,11 | 9,72 | 9,84 | -0,29% | - |
| 18.03.2025 | 10,07 | 10,16 | 9,67 | 9,87 | -2,42% | - |
| 17.03.2025 | 10,07 | 10,45 | 9,89 | 10,12 | 1,35% | - |
| 14.03.2025 | 9,98 | 9,98 | 9,98 | 9,98 | 3,85% | 99,00 |
| 13.03.2025 | 10,12 | 10,68 | 9,59 | 9,61 | -5,16% | - |
| 12.03.2025 | 10,02 | 10,26 | 9,93 | 10,13 | 1,41% | - |
| 11.03.2025 | 10,40 | 10,41 | 9,88 | 9,99 | -4,18% | - |
| 10.03.2025 | 10,79 | 10,80 | 10,41 | 10,43 | -3,45% | - |
| 07.03.2025 | 10,74 | 10,94 | 10,25 | 10,80 | -1,55% | - |
| 06.03.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -0,30% | 500,00 |
| 05.03.2025 | 11,20 | 11,72 | 10,90 | 11,00 | -1,41% | - |
| 04.03.2025 | 11,07 | 11,35 | 11,07 | 11,16 | -4,00% | 550,00 |
| 03.03.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 4,54% | 25,00 |
| 28.02.2025 | 11,56 | 11,56 | 11,12 | 11,12 | -6,73% | 200,00 |
| 27.02.2025 | 11,79 | 12,70 | 11,33 | 11,92 | 1,51% | - |
| 26.02.2025 | 11,83 | 12,32 | 11,69 | 11,75 | 1,47% | - |
| 25.02.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -3,60% | 30,00 |
| 24.02.2025 | 12,59 | 12,80 | 11,92 | 12,01 | -3,90% | - |
| 21.02.2025 | 12,42 | 12,50 | 12,42 | 12,50 | -1,81% | 762,00 |
| 20.02.2025 | 13,28 | 13,28 | 12,73 | 12,73 | -5,67% | 600,00 |
| 19.02.2025 | 13,49 | 13,49 | 13,49 | 13,49 | -0,33% | 175,00 |
| 18.02.2025 | 14,20 | 14,58 | 13,54 | 13,54 | -0,24% | 400,00 |
| 17.02.2025 | 13,55 | 13,59 | 13,53 | 13,57 | -12,86% | - |
| 14.02.2025 | 16,04 | 16,04 | 15,57 | 15,57 | 14,30% | 65,00 |
| 13.02.2025 | 13,11 | 13,63 | 13,09 | 13,62 | 3,51% | - |
| 12.02.2025 | 13,38 | 13,63 | 13,12 | 13,16 | -3,13% | - |
| 11.02.2025 | 13,59 | 13,59 | 13,59 | 13,59 | -1,59% | 175,00 |
| 10.02.2025 | 13,48 | 13,81 | 13,48 | 13,81 | 4,78% | 149,00 |
| 07.02.2025 | 13,10 | 13,41 | 12,88 | 13,18 | 0,59% | - |
| 06.02.2025 | 13,61 | 14,20 | 12,90 | 13,10 | -1,19% | - |
| 05.02.2025 | 13,14 | 13,66 | 13,14 | 13,26 | -1,30% | 1.600,00 |
| 04.02.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -1,21% | 12,00 |
| 03.02.2025 | 13,71 | 14,04 | 13,23 | 13,60 | 2,18% | - |
| 31.01.2025 | 13,30 | 13,31 | 13,30 | 13,31 | -1,95% | 942,00 |
| 30.01.2025 | 13,63 | 13,63 | 13,11 | 13,57 | -1,27% | 130,00 |
| 29.01.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 3,50% | 442,00 |
| 28.01.2025 | 12,80 | 13,29 | 12,71 | 13,28 | 4,73% | - |
| 27.01.2025 | 12,25 | 12,68 | 12,25 | 12,68 | -0,74% | 550,00 |
| 24.01.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 5,40% | 70,00 |
| 23.01.2025 | 12,73 | 12,73 | 12,12 | 12,12 | -6,05% | 170,00 |
| 22.01.2025 | 12,48 | 12,90 | 12,48 | 12,90 | 6,55% | 1.215,00 |
| 21.01.2025 | 11,27 | 12,15 | 11,09 | 12,11 | 9,67% | - |
| 20.01.2025 | 11,54 | 11,54 | 11,04 | 11,04 | -2,75% | 85,00 |
| 17.01.2025 | 11,60 | 11,68 | 11,31 | 11,35 | -2,43% | - |
| 16.01.2025 | 11,84 | 11,84 | 11,56 | 11,64 | -2,31% | 404,00 |
| 15.01.2025 | 10,77 | 11,91 | 10,77 | 11,91 | 17,40% | 1.200,00 |
| 14.01.2025 | 10,51 | 10,51 | 10,15 | 10,15 | -4,88% | 193,00 |
| 13.01.2025 | 10,67 | 10,67 | 10,67 | 10,67 | 2,06% | 300,00 |
| 10.01.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -4,08% | 30,00 |
| 09.01.2025 | 10,90 | 10,90 | 10,89 | 10,90 | -2,20% | 128,00 |
| 08.01.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 3,34% | 10,00 |
| 07.01.2025 | 11,16 | 11,16 | 10,78 | 10,78 | -1,21% | 595,00 |
| 06.01.2025 | 10,87 | 11,31 | 10,67 | 10,91 | 2,95% | - |
| 03.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 63,00 |
| 02.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,57% | 20,00 |
| 30.12.2024 | 10,43 | 10,44 | 10,43 | 10,44 | 1,75% | 55,00 |
| 27.12.2024 | 10,41 | 10,50 | 10,09 | 10,26 | -0,53% | - |
| 23.12.2024 | 10,30 | 10,52 | 10,13 | 10,32 | 4,02% | - |
| 20.12.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -1,82% | 599,00 |
| 19.12.2024 | 10,11 | 10,11 | 10,10 | 10,10 | -7,38% | 2.000,00 |
| 18.12.2024 | 10,91 | 10,91 | 10,91 | 10,91 | 0,23% | 250,00 |
| 17.12.2024 | 10,99 | 11,18 | 10,63 | 10,88 | -1,20% | - |
| 16.12.2024 | 10,92 | 11,18 | 10,75 | 11,01 | 1,03% | - |
| 13.12.2024 | 11,19 | 11,24 | 10,76 | 10,90 | -2,07% | - |
| 12.12.2024 | 10,93 | 11,13 | 10,93 | 11,13 | 2,68% | 900,00 |
| 11.12.2024 | 11,01 | 11,15 | 10,54 | 10,84 | -1,90% | - |
| 10.12.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 7,80% | 10,00 |
| 09.12.2024 | 10,25 | 10,25 | 10,25 | 10,25 | -0,10% | 125,00 |
| 06.12.2024 | 10,19 | 10,47 | 10,18 | 10,26 | 1,73% | - |
| 05.12.2024 | 10,35 | 10,41 | 10,07 | 10,09 | -7,13% | - |
| 04.12.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 0,98% | 700,00 |
| 03.12.2024 | 10,65 | 10,83 | 10,50 | 10,76 | 0,99% | - |
| 02.12.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,35% | 71,00 |
| 29.11.2024 | 10,69 | 10,73 | 10,52 | 10,61 | -0,79% | - |
| 28.11.2024 | 10,70 | 10,71 | 10,69 | 10,70 | 3,31% | - |
| 27.11.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -0,60% | 196,00 |
| 26.11.2024 | 10,56 | 10,56 | 10,27 | 10,42 | 1,14% | - |
| 25.11.2024 | 10,35 | 10,35 | 10,30 | 10,30 | 3,50% | 1.000,00 |
| 22.11.2024 | 9,34 | 10,13 | 9,32 | 9,95 | 7,02% | - |
| 21.11.2024 | 9,05 | 9,34 | 8,94 | 9,30 | 3,21% | - |
| 20.11.2024 | 9,01 | 9,01 | 9,01 | 9,01 | -2,36% | 500,00 |
| 19.11.2024 | 9,23 | 9,23 | 9,23 | 9,23 | -2,23% | 100,00 |
| 18.11.2024 | 9,46 | 9,55 | 9,29 | 9,44 | -0,19% | - |
| 15.11.2024 | 9,93 | 9,99 | 9,38 | 9,46 | -5,56% | - |
| 14.11.2024 | 10,14 | 10,43 | 9,91 | 10,01 | -1,33% | - |
| 13.11.2024 | 9,96 | 10,37 | 9,93 | 10,15 | 0,42% | - |
| 12.11.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -1,00% | 174,00 |
| 11.11.2024 | 10,31 | 10,54 | 10,06 | 10,21 | -0,66% | - |
| 08.11.2024 | 10,20 | 10,57 | 10,17 | 10,28 | 1,03% | - |
| 07.11.2024 | 10,17 | 10,32 | 9,37 | 10,17 | 0,39% | - |
| 06.11.2024 | 9,77 | 10,13 | 9,77 | 10,13 | 7,49% | - |