12,585€
-1,10%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.11.2024 | 9,43 | 9,51 | 9,25 | 9,42 | 0,15% | - |
| 04.11.2024 | 9,41 | 9,55 | 9,15 | 9,41 | -1,57% | - |
| 01.11.2024 | 9,59 | 9,59 | 9,56 | 9,56 | 2,75% | 2.024,00 |
| 31.10.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -2,05% | 50,00 |
| 30.10.2024 | 9,56 | 9,77 | 9,37 | 9,50 | 0,18% | - |
| 29.10.2024 | 9,48 | 9,48 | 9,48 | 9,48 | -1,78% | 570,00 |
| 28.10.2024 | 9,49 | 9,79 | 9,39 | 9,65 | 2,42% | - |
| 25.10.2024 | 9,34 | 9,53 | 9,30 | 9,43 | 0,80% | - |
| 24.10.2024 | 9,75 | 9,96 | 9,25 | 9,35 | -4,62% | - |
| 23.10.2024 | 10,37 | 10,52 | 9,77 | 9,80 | -5,89% | - |
| 22.10.2024 | 10,34 | 10,58 | 10,23 | 10,42 | 2,23% | - |
| 21.10.2024 | 10,19 | 10,19 | 10,19 | 10,19 | -3,25% | 50,00 |
| 18.10.2024 | 10,68 | 10,75 | 10,38 | 10,53 | -1,38% | - |
| 17.10.2024 | 10,33 | 10,70 | 10,21 | 10,68 | 3,69% | - |
| 16.10.2024 | 10,29 | 10,45 | 10,22 | 10,30 | 0,24% | - |
| 15.10.2024 | 10,33 | 10,46 | 10,12 | 10,28 | -0,19% | - |
| 14.10.2024 | 10,48 | 10,61 | 10,22 | 10,30 | -1,55% | - |
| 11.10.2024 | 10,59 | 10,75 | 10,38 | 10,46 | -1,39% | - |
| 10.10.2024 | 10,36 | 10,85 | 10,16 | 10,61 | 2,34% | - |
| 09.10.2024 | 10,24 | 10,41 | 10,06 | 10,36 | 1,07% | - |
| 08.10.2024 | 10,10 | 10,43 | 9,91 | 10,25 | 1,18% | - |
| 07.10.2024 | 10,11 | 10,16 | 9,91 | 10,13 | -0,76% | - |
| 04.10.2024 | 10,21 | 10,21 | 10,21 | 10,21 | -0,39% | 103,00 |
| 03.10.2024 | 10,25 | 10,25 | 10,25 | 10,25 | -0,29% | 700,00 |
| 02.10.2024 | 10,22 | 10,42 | 10,08 | 10,28 | 0,22% | - |
| 01.10.2024 | 10,50 | 10,55 | 10,10 | 10,26 | -2,52% | - |
| 30.09.2024 | 10,95 | 10,95 | 10,38 | 10,52 | 2,56% | - |