19,400€
0,26%
Echtzeit-Aktienkurs Centessa Pharmaceuticals PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Centessa Pharmaceuticals PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,30 | 19,60 | 19,10 | 19,40 | 1,04% | - |
| 14.10.2025 | 19,30 | 19,70 | 19,05 | 19,20 | -1,03% | - |
| 13.10.2025 | 19,25 | 20,00 | 19,05 | 19,40 | 2,11% | - |
| 10.10.2025 | 19,70 | 19,85 | 18,70 | 19,00 | -3,55% | - |
| 09.10.2025 | 19,20 | 19,95 | 19,15 | 19,70 | 1,55% | - |
| 08.10.2025 | 19,95 | 20,10 | 19,10 | 19,40 | -1,52% | - |
| 07.10.2025 | 19,65 | 20,15 | 19,55 | 19,70 | 1,03% | - |
| 06.10.2025 | 19,95 | 20,30 | 19,30 | 19,50 | 0,00% | - |
| 03.10.2025 | 19,65 | 20,15 | 19,40 | 19,50 | -0,51% | - |
| 02.10.2025 | 19,30 | 19,95 | 18,95 | 19,60 | 1,55% | - |
| 01.10.2025 | 20,60 | 20,70 | 19,10 | 19,30 | -7,21% | - |
| 30.09.2025 | 20,80 | 20,90 | 20,70 | 20,80 | 2,46% | - |
| 29.09.2025 | 19,90 | 20,70 | 19,60 | 20,30 | 2,27% | - |
| 26.09.2025 | 19,65 | 20,15 | 19,20 | 19,85 | 0,00% | - |
| 25.09.2025 | 20,50 | 20,60 | 19,50 | 19,85 | -2,22% | - |
| 24.09.2025 | 19,90 | 20,60 | 19,45 | 20,30 | 4,37% | - |
| 23.09.2025 | 19,90 | 20,15 | 18,90 | 19,45 | -1,02% | - |
| 22.09.2025 | 19,35 | 20,05 | 19,20 | 19,65 | 1,03% | - |
| 19.09.2025 | 19,55 | 19,95 | 19,25 | 19,45 | -0,51% | - |
| 18.09.2025 | 18,55 | 19,60 | 18,50 | 19,55 | 5,39% | 250,00 |
| 17.09.2025 | 17,80 | 18,95 | 17,80 | 18,55 | 3,92% | - |
| 16.09.2025 | 18,70 | 18,90 | 17,60 | 17,85 | -4,80% | - |
| 15.09.2025 | 18,60 | 19,00 | 18,30 | 18,75 | -2,85% | - |
| 11.09.2025 | 18,80 | 19,95 | 18,80 | 19,30 | -0,52% | 1.800,00 |
| 10.09.2025 | 17,80 | 19,60 | 16,95 | 19,40 | 22,78% | - |
| 09.09.2025 | 15,35 | 16,05 | 15,35 | 15,80 | 0,32% | - |
| 08.09.2025 | 13,45 | 15,95 | 13,40 | 15,75 | 17,54% | - |
| 05.09.2025 | 13,50 | 13,80 | 13,30 | 13,40 | -1,11% | - |
| 04.09.2025 | 13,65 | 13,85 | 13,30 | 13,55 | -0,73% | - |
| 03.09.2025 | 14,80 | 15,20 | 12,90 | 13,65 | -8,39% | - |
| 02.09.2025 | 14,30 | 15,05 | 14,30 | 14,90 | 3,83% | - |
| 01.09.2025 | 14,30 | 14,35 | 14,30 | 14,35 | -0,35% | - |
| 29.08.2025 | 14,20 | 14,50 | 13,90 | 14,40 | 1,41% | - |
| 28.08.2025 | 14,35 | 14,55 | 14,05 | 14,20 | -0,70% | - |
| 27.08.2025 | 14,45 | 14,55 | 13,95 | 14,30 | -1,38% | - |
| 26.08.2025 | 14,65 | 15,00 | 14,00 | 14,50 | -1,36% | - |
| 25.08.2025 | 14,55 | 14,85 | 14,40 | 14,70 | 0,68% | - |
| 22.08.2025 | 15,15 | 15,55 | 14,45 | 14,60 | -3,95% | - |
| 21.08.2025 | 14,85 | 15,35 | 14,75 | 15,20 | 2,01% | - |
| 20.08.2025 | 14,85 | 15,05 | 14,55 | 14,90 | 0,68% | - |
| 19.08.2025 | 15,05 | 15,25 | 14,75 | 14,80 | -1,33% | - |
| 18.08.2025 | 15,40 | 15,75 | 14,95 | 15,00 | -3,23% | - |
| 15.08.2025 | 15,15 | 15,55 | 14,15 | 15,50 | 1,97% | - |
| 14.08.2025 | 14,65 | 15,35 | 14,45 | 15,20 | 4,11% | - |
| 13.08.2025 | 14,65 | 15,15 | 14,45 | 14,60 | -0,68% | - |
| 12.08.2025 | 14,35 | 14,85 | 14,05 | 14,70 | 3,52% | - |
| 11.08.2025 | 14,65 | 14,75 | 14,10 | 14,20 | -2,74% | - |
| 08.08.2025 | 14,75 | 14,95 | 14,40 | 14,60 | -1,35% | - |
| 07.08.2025 | 14,70 | 14,95 | 14,25 | 14,80 | 0,68% | - |
| 06.08.2025 | 15,00 | 15,10 | 14,20 | 14,70 | -2,65% | - |
| 05.08.2025 | 13,95 | 15,15 | 13,70 | 15,10 | 8,63% | - |
| 04.08.2025 | 14,55 | 14,75 | 13,75 | 13,90 | -4,79% | - |
| 01.08.2025 | 14,95 | 15,15 | 14,35 | 14,60 | -3,31% | - |
| 31.07.2025 | 14,45 | 15,15 | 14,00 | 15,10 | 3,42% | - |
| 30.07.2025 | 13,15 | 15,45 | 13,15 | 14,60 | 11,45% | - |
| 29.07.2025 | 13,25 | 13,45 | 12,85 | 13,10 | -0,76% | - |
| 28.07.2025 | 13,20 | 13,50 | 13,05 | 13,20 | 0,00% | - |
| 25.07.2025 | 13,25 | 13,50 | 11,45 | 13,20 | 0,38% | - |
| 24.07.2025 | 13,20 | 13,50 | 12,90 | 13,15 | -1,13% | 286,00 |
| 23.07.2025 | 13,85 | 14,00 | 13,20 | 13,30 | -3,97% | - |
| 22.07.2025 | 13,75 | 13,95 | 13,55 | 13,85 | 0,36% | - |
| 21.07.2025 | 13,40 | 13,85 | 13,40 | 13,80 | 2,22% | - |
| 18.07.2025 | 13,80 | 13,90 | 13,30 | 13,50 | -1,46% | - |
| 17.07.2025 | 13,45 | 13,85 | 13,10 | 13,70 | 1,86% | - |
| 16.07.2025 | 12,95 | 13,55 | 12,75 | 13,45 | 3,46% | 172,00 |
| 15.07.2025 | 13,00 | 13,10 | 12,60 | 13,00 | 0,78% | - |
| 14.07.2025 | 12,30 | 13,35 | 12,30 | 12,90 | 4,88% | - |
| 11.07.2025 | 12,50 | 13,15 | 12,10 | 12,30 | -1,99% | - |
| 10.07.2025 | 11,90 | 12,65 | 11,85 | 12,55 | 5,02% | - |
| 09.07.2025 | 11,60 | 12,55 | 11,55 | 11,95 | 3,02% | - |
| 08.07.2025 | 11,60 | 11,85 | 11,40 | 11,60 | -0,43% | - |
| 07.07.2025 | 11,95 | 12,05 | 11,30 | 11,65 | -2,51% | - |
| 04.07.2025 | 12,00 | 12,05 | 11,95 | 11,95 | 0,00% | - |
| 03.07.2025 | 11,80 | 12,00 | 11,45 | 11,95 | 2,58% | - |
| 02.07.2025 | 11,20 | 11,85 | 11,15 | 11,65 | 4,48% | - |
| 01.07.2025 | 11,10 | 11,55 | 10,90 | 11,15 | 0,00% | - |
| 30.06.2025 | 11,25 | 11,40 | 10,80 | 11,15 | -0,89% | 220,00 |
| 27.06.2025 | 11,15 | 11,35 | 10,85 | 11,25 | 1,35% | - |
| 26.06.2025 | 11,50 | 12,08 | 10,95 | 11,10 | -3,90% | - |
| 25.06.2025 | 12,10 | 12,30 | 11,50 | 11,55 | -5,71% | - |
| 24.06.2025 | 11,30 | 12,30 | 10,90 | 12,25 | 8,89% | - |
| 23.06.2025 | 10,70 | 11,30 | 10,70 | 11,25 | 4,17% | - |
| 20.06.2025 | 11,00 | 11,20 | 10,65 | 10,80 | -1,37% | - |
| 19.06.2025 | 11,00 | 11,05 | 10,95 | 10,95 | -0,45% | - |
| 18.06.2025 | 10,95 | 11,40 | 10,90 | 11,00 | 0,00% | - |
| 17.06.2025 | 10,85 | 11,25 | 10,80 | 11,00 | 0,00% | - |
| 16.06.2025 | 10,70 | 11,05 | 10,40 | 11,00 | 2,80% | - |
| 13.06.2025 | 10,30 | 10,80 | 10,20 | 10,70 | 2,88% | - |
| 12.06.2025 | 10,80 | 11,00 | 10,30 | 10,40 | -3,70% | 40,00 |
| 11.06.2025 | 10,55 | 11,25 | 10,50 | 10,80 | 1,89% | - |
| 10.06.2025 | 10,40 | 10,90 | 10,40 | 10,60 | 1,44% | - |
| 09.06.2025 | 10,45 | 10,75 | 10,10 | 10,45 | 0,00% | - |
| 06.06.2025 | 10,40 | 10,90 | 10,35 | 10,45 | 0,97% | - |
| 05.06.2025 | 10,95 | 11,15 | 9,58 | 10,35 | -5,91% | - |
| 04.06.2025 | 11,80 | 11,80 | 10,90 | 11,00 | -6,38% | - |
| 03.06.2025 | 11,70 | 12,00 | 11,55 | 11,75 | 0,43% | - |
| 02.06.2025 | 11,80 | 12,05 | 11,50 | 11,70 | -1,68% | - |
| 30.05.2025 | 11,50 | 12,00 | 11,10 | 11,90 | 3,48% | - |
| 29.05.2025 | 11,70 | 11,75 | 11,30 | 11,50 | 0,88% | - |
| 28.05.2025 | 11,25 | 11,75 | 11,20 | 11,40 | 1,79% | - |