8,690€
-4,32%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 9,10 | 9,16 | 8,68 | 8,70 | -1,19% | - |
| 17.07.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -1,69% | 40,00 |
| 16.07.2025 | 8,94 | 9,14 | 8,86 | 8,95 | 1,60% | - |
| 15.07.2025 | 8,81 | 8,81 | 8,81 | 8,81 | -8,38% | 15,00 |
| 14.07.2025 | 9,40 | 9,62 | 9,40 | 9,62 | -2,81% | 140,00 |
| 11.07.2025 | 9,89 | 9,89 | 9,89 | 9,89 | 0,49% | 100,00 |
| 10.07.2025 | 9,74 | 10,01 | 9,69 | 9,85 | 0,64% | - |
| 09.07.2025 | 9,72 | 9,86 | 9,57 | 9,78 | 2,83% | - |
| 08.07.2025 | 9,51 | 9,51 | 9,51 | 9,51 | 2,17% | 22,00 |
| 07.07.2025 | 9,60 | 9,75 | 9,25 | 9,31 | -2,68% | - |
| 04.07.2025 | 9,57 | 9,57 | 9,54 | 9,57 | -0,53% | - |
| 03.07.2025 | 9,74 | 9,89 | 9,52 | 9,62 | -1,15% | - |
| 02.07.2025 | 9,80 | 9,82 | 9,48 | 9,73 | -0,40% | - |
| 01.07.2025 | 9,93 | 10,17 | 9,76 | 9,77 | -2,18% | - |
| 30.06.2025 | 9,76 | 10,07 | 9,55 | 9,99 | 2,60% | - |
| 27.06.2025 | 9,79 | 9,93 | 9,63 | 9,74 | -0,35% | - |
| 26.06.2025 | 9,32 | 9,78 | 9,28 | 9,77 | 4,83% | - |
| 25.06.2025 | 9,21 | 9,45 | 9,12 | 9,32 | 1,39% | - |
| 24.06.2025 | 9,07 | 9,25 | 8,99 | 9,19 | 1,99% | - |
| 23.06.2025 | 9,01 | 9,01 | 9,01 | 9,01 | -1,58% | 1,00 |
| 20.06.2025 | 9,17 | 9,26 | 9,04 | 9,16 | 2,34% | - |
| 19.06.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -2,40% | 45,00 |
| 18.06.2025 | 9,46 | 9,54 | 9,17 | 9,17 | -3,76% | 25,00 |
| 17.06.2025 | 9,53 | 9,53 | 9,53 | 9,53 | 2,16% | 3,00 |
| 16.06.2025 | 9,55 | 9,65 | 8,98 | 9,33 | -1,53% | - |
| 13.06.2025 | 9,40 | 9,47 | 9,40 | 9,47 | -2,58% | 285,00 |
| 12.06.2025 | 10,72 | 10,74 | 9,33 | 9,72 | -7,07% | - |
| 11.06.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 0,19% | 100,00 |
| 10.06.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -0,52% | 50,00 |
| 09.06.2025 | 10,08 | 10,50 | 10,08 | 10,50 | 1,65% | 102,00 |
| 06.06.2025 | 10,27 | 10,56 | 10,21 | 10,33 | 0,83% | - |
| 05.06.2025 | 10,48 | 10,66 | 10,23 | 10,24 | -4,16% | - |
| 04.06.2025 | 10,28 | 10,69 | 10,28 | 10,69 | 7,93% | 185,00 |
| 03.06.2025 | 9,78 | 10,06 | 9,78 | 9,90 | 1,12% | 970,00 |
| 02.06.2025 | 9,79 | 9,79 | 9,79 | 9,79 | -2,27% | 40,00 |
| 30.05.2025 | 10,12 | 10,12 | 9,88 | 10,02 | 0,17% | - |
| 29.05.2025 | 9,97 | 10,00 | 9,97 | 10,00 | -3,61% | 150,00 |
| 28.05.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 1,74% | 300,00 |
| 27.05.2025 | 10,14 | 10,36 | 10,13 | 10,20 | 0,51% | - |
| 26.05.2025 | 10,08 | 10,16 | 10,08 | 10,15 | 0,98% | - |
| 23.05.2025 | 10,14 | 10,30 | 9,86 | 10,05 | -1,10% | - |
| 22.05.2025 | 9,85 | 10,28 | 9,78 | 10,16 | 2,71% | - |
| 21.05.2025 | 9,89 | 9,89 | 9,89 | 9,89 | -4,24% | 102,00 |
| 20.05.2025 | 10,45 | 10,54 | 10,05 | 10,33 | -1,31% | - |
| 19.05.2025 | 10,54 | 10,76 | 10,13 | 10,47 | -0,21% | - |
| 16.05.2025 | 10,60 | 10,60 | 10,49 | 10,49 | 0,91% | 125,00 |
| 15.05.2025 | 10,42 | 10,53 | 10,03 | 10,40 | -0,74% | - |
| 14.05.2025 | 10,85 | 10,93 | 10,30 | 10,47 | -3,43% | - |
| 13.05.2025 | 10,90 | 10,95 | 10,68 | 10,85 | 0,84% | - |
| 12.05.2025 | 11,00 | 11,00 | 10,76 | 10,76 | -0,14% | 987,00 |
| 09.05.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 1,27% | 20,00 |
| 08.05.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 3,55% | 100,00 |
| 07.05.2025 | 9,87 | 10,42 | 9,87 | 10,27 | 2,70% | 620,00 |
| 06.05.2025 | 10,88 | 10,88 | 10,00 | 10,00 | -12,28% | 3.517,00 |
| 05.05.2025 | 11,65 | 11,65 | 11,35 | 11,40 | -4,32% | 580,00 |
| 02.05.2025 | 11,97 | 12,15 | 11,68 | 11,92 | -3,09% | 1.832,00 |
| 30.04.2025 | 12,28 | 12,30 | 12,16 | 12,30 | 0,08% | 890,00 |
| 29.04.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 2,18% | 10,00 |
| 28.04.2025 | 12,40 | 12,66 | 11,97 | 12,02 | -3,51% | - |
| 25.04.2025 | 12,75 | 12,82 | 12,39 | 12,46 | -1,66% | - |
| 24.04.2025 | 12,48 | 12,94 | 11,99 | 12,67 | 0,62% | - |
| 23.04.2025 | 12,87 | 13,48 | 12,52 | 12,59 | 0,66% | - |
| 22.04.2025 | 12,70 | 12,70 | 12,35 | 12,51 | 0,36% | 163,00 |
| 17.04.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 4,84% | 50,00 |
| 16.04.2025 | 12,11 | 12,49 | 11,72 | 11,89 | -1,00% | - |
| 15.04.2025 | 13,27 | 13,27 | 12,01 | 12,01 | -1,44% | 460,00 |
| 14.04.2025 | 12,19 | 12,19 | 12,19 | 12,19 | 7,93% | 95,00 |
| 11.04.2025 | 11,61 | 11,63 | 10,13 | 11,29 | 42,16% | - |
| 10.04.2025 | 8,46 | 8,46 | 7,73 | 7,94 | 1,64% | 254,00 |
| 09.04.2025 | 7,81 | 7,81 | 7,81 | 7,81 | -5,53% | 150,00 |
| 08.04.2025 | 8,66 | 8,96 | 8,16 | 8,27 | -3,23% | - |
| 07.04.2025 | 8,42 | 9,00 | 7,98 | 8,55 | -1,95% | - |
| 04.04.2025 | 8,81 | 8,88 | 8,29 | 8,72 | -0,72% | - |
| 03.04.2025 | 8,78 | 8,78 | 8,78 | 8,78 | -6,93% | 100,00 |
| 02.04.2025 | 9,14 | 9,50 | 8,96 | 9,43 | 4,82% | - |
| 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% | - |