9,465€
-5,47%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 9,77 | 10,26 | 9,77 | 10,26 | 7,04% | 385,00 |
| 26.09.2024 | 9,41 | 9,65 | 9,41 | 9,59 | 1,81% | - |
| 25.09.2024 | 9,53 | 9,61 | 9,37 | 9,42 | -2,86% | - |
| 24.09.2024 | 9,69 | 9,69 | 9,69 | 9,69 | -0,77% | 40,00 |
| 23.09.2024 | 9,78 | 9,99 | 9,57 | 9,77 | -2,33% | - |
| 20.09.2024 | 9,81 | 10,00 | 9,81 | 10,00 | -0,74% | 75,00 |
| 19.09.2024 | 10,08 | 10,08 | 10,08 | 10,08 | 2,33% | 4,00 |
| 18.09.2024 | 9,75 | 10,06 | 9,68 | 9,85 | 0,91% | - |
| 17.09.2024 | 9,61 | 10,13 | 9,59 | 9,76 | 1,53% | - |
| 16.09.2024 | 9,87 | 9,98 | 9,31 | 9,61 | -2,91% | - |
| 13.09.2024 | 9,67 | 10,17 | 9,57 | 9,90 | 2,34% | - |
| 12.09.2024 | 9,98 | 10,20 | 9,60 | 9,67 | -2,97% | - |
| 11.09.2024 | 9,92 | 10,09 | 9,74 | 9,97 | -0,10% | - |
| 10.09.2024 | 10,38 | 10,50 | 9,88 | 9,98 | -0,22% | - |
| 09.09.2024 | 10,27 | 10,27 | 10,00 | 10,00 | -2,44% | 200,00 |
| 06.09.2024 | 10,32 | 10,45 | 10,22 | 10,25 | -0,63% | - |
| 05.09.2024 | 10,41 | 10,49 | 10,23 | 10,32 | -0,96% | - |
| 04.09.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -0,67% | 79,00 |
| 03.09.2024 | 11,28 | 11,28 | 10,49 | 10,49 | -5,20% | 105,00 |
| 02.09.2024 | 11,09 | 11,09 | 11,05 | 11,06 | -0,20% | - |
| 30.08.2024 | 11,10 | 11,30 | 10,90 | 11,08 | -0,20% | - |
| 29.08.2024 | 11,11 | 11,11 | 11,11 | 11,11 | -1,14% | 250,00 |
| 28.08.2024 | 11,81 | 11,95 | 11,09 | 11,23 | -4,49% | - |
| 27.08.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -1,07% | 250,00 |
| 26.08.2024 | 11,88 | 12,10 | 11,81 | 11,89 | 0,21% | - |
| 23.08.2024 | 11,70 | 12,03 | 11,70 | 11,86 | 0,32% | - |
| 22.08.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 2,27% | 200,00 |
| 21.08.2024 | 11,57 | 11,72 | 11,45 | 11,56 | 0,09% | - |
| 20.08.2024 | 11,20 | 11,66 | 11,20 | 11,55 | 3,26% | - |
| 19.08.2024 | 10,90 | 11,32 | 10,89 | 11,19 | 2,47% | - |
| 16.08.2024 | 11,09 | 11,25 | 10,88 | 10,92 | -0,52% | - |
| 15.08.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 2,21% | 30,00 |
| 14.08.2024 | 11,34 | 11,41 | 10,62 | 10,74 | -5,06% | - |
| 13.08.2024 | 11,00 | 11,36 | 10,96 | 11,31 | 2,98% | - |
| 12.08.2024 | 11,50 | 11,65 | 10,96 | 10,98 | -5,73% | - |
| 09.08.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -2,73% | 5,00 |
| 08.08.2024 | 11,91 | 12,58 | 11,86 | 11,98 | 0,86% | - |
| 07.08.2024 | 11,88 | 11,88 | 11,88 | 11,88 | -13,89% | 8,00 |
| 06.08.2024 | 13,40 | 14,57 | 13,32 | 13,79 | 1,38% | - |
| 05.08.2024 | 13,83 | 13,97 | 12,50 | 13,60 | -2,56% | - |
| 02.08.2024 | 14,41 | 14,43 | 13,54 | 13,96 | -3,54% | - |
| 01.08.2024 | 14,46 | 14,74 | 14,20 | 14,47 | 0,35% | - |
| 31.07.2024 | 14,60 | 14,93 | 14,28 | 14,42 | -1,42% | - |
| 30.07.2024 | 14,34 | 14,79 | 14,32 | 14,63 | 1,86% | - |
| 29.07.2024 | 14,53 | 14,71 | 14,11 | 14,36 | -0,52% | - |
| 26.07.2024 | 14,42 | 14,80 | 14,33 | 14,44 | 0,42% | - |
| 25.07.2024 | 14,52 | 14,67 | 14,10 | 14,38 | 1,70% | - |
| 24.07.2024 | 14,68 | 14,72 | 14,08 | 14,14 | -3,18% | - |
| 23.07.2024 | 15,21 | 15,69 | 14,60 | 14,60 | -4,17% | - |
| 22.07.2024 | 14,78 | 15,25 | 14,41 | 15,24 | 2,87% | - |
| 19.07.2024 | 14,71 | 15,05 | 14,35 | 14,81 | -4,03% | - |
| 18.07.2024 | 15,44 | 15,44 | 15,44 | 15,44 | 2,10% | 50,00 |
| 17.07.2024 | 15,15 | 15,51 | 14,96 | 15,12 | -0,26% | - |
| 16.07.2024 | 14,39 | 15,26 | 14,18 | 15,16 | 5,55% | - |
| 15.07.2024 | 13,97 | 14,46 | 13,97 | 14,36 | 3,14% | - |
| 12.07.2024 | 13,93 | 14,12 | 13,64 | 13,92 | 8,35% | - |
| 11.07.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,43% | 30,00 |
| 10.07.2024 | 12,95 | 13,32 | 12,52 | 12,80 | -1,20% | - |
| 09.07.2024 | 13,22 | 13,29 | 12,83 | 12,95 | -1,93% | - |
| 08.07.2024 | 13,11 | 13,39 | 13,04 | 13,21 | 5,72% | - |
| 05.07.2024 | 12,49 | 12,49 | 12,49 | 12,49 | -4,69% | 100,00 |
| 04.07.2024 | 13,11 | 13,11 | 13,11 | 13,11 | 2,50% | 8,00 |
| 03.07.2024 | 12,71 | 12,86 | 12,57 | 12,79 | 0,39% | - |
| 02.07.2024 | 12,74 | 12,90 | 12,51 | 12,74 | 0,22% | - |
| 01.07.2024 | 12,90 | 13,05 | 12,51 | 12,71 | -1,66% | - |