21,300€
-0,93%
Echtzeit-Aktienkurs Centessa Pharmaceuticals PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Centessa Pharmaceuticals PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 22,00 | 22,20 | 21,30 | 21,50 | -3,59% | - |
| 16.12.2025 | 22,20 | 22,30 | 22,20 | 22,30 | -1,33% | - |
| 15.12.2025 | 22,70 | 22,80 | 22,20 | 22,60 | 0,44% | - |
| 12.12.2025 | 23,10 | 23,50 | 22,00 | 22,50 | -3,85% | - |
| 11.12.2025 | 25,10 | 26,00 | 22,60 | 23,40 | -8,95% | - |
| 10.12.2025 | 24,50 | 25,80 | 24,20 | 25,70 | 4,47% | - |
| 09.12.2025 | 25,30 | 25,50 | 24,40 | 24,60 | -3,91% | - |
| 08.12.2025 | 25,70 | 25,70 | 25,60 | 25,60 | 0,00% | - |
| 05.12.2025 | 25,30 | 25,80 | 24,90 | 25,60 | 2,40% | - |
| 04.12.2025 | 24,90 | 25,00 | 24,90 | 25,00 | -0,79% | - |
| 03.12.2025 | 24,50 | 25,30 | 24,40 | 25,20 | 2,44% | - |
| 02.12.2025 | 24,60 | 24,60 | 24,50 | 24,60 | 0,00% | - |
| 01.12.2025 | 25,00 | 25,60 | 24,20 | 24,60 | -2,38% | - |
| 28.11.2025 | 25,10 | 25,50 | 23,90 | 25,20 | 0,00% | - |
| 26.11.2025 | 25,20 | 25,80 | 24,90 | 25,20 | 0,00% | - |
| 25.11.2025 | 25,40 | 25,80 | 24,90 | 25,20 | 0,80% | - |
| 24.11.2025 | 24,30 | 25,60 | 24,20 | 25,00 | 0,81% | - |
| 21.11.2025 | 23,90 | 25,30 | 23,90 | 24,80 | -0,80% | - |
| 20.11.2025 | 24,40 | 25,10 | 24,30 | 25,00 | 2,04% | - |
| 19.11.2025 | 24,50 | 24,90 | 24,30 | 24,50 | -0,81% | - |
| 18.11.2025 | 23,50 | 25,00 | 23,30 | 24,70 | 4,22% | - |
| 17.11.2025 | 23,90 | 25,20 | 23,50 | 23,70 | 0,85% | - |
| 14.11.2025 | 22,30 | 23,80 | 22,10 | 23,50 | 3,07% | - |
| 13.11.2025 | 22,80 | 22,90 | 22,80 | 22,80 | 0,00% | - |
| 12.11.2025 | 18,85 | 23,10 | 18,20 | 22,80 | 17,53% | - |
| 11.11.2025 | 19,30 | 20,00 | 19,05 | 19,40 | 0,52% | - |
| 10.11.2025 | 19,15 | 19,95 | 18,80 | 19,30 | 1,05% | - |
| 07.11.2025 | 19,90 | 20,10 | 18,60 | 19,10 | -3,29% | - |
| 06.11.2025 | 19,50 | 20,90 | 19,15 | 19,75 | 2,33% | - |
| 05.11.2025 | 20,50 | 20,50 | 15,00 | 19,30 | -6,76% | - |
| 04.11.2025 | 20,60 | 21,10 | 20,40 | 20,70 | 0,98% | - |
| 03.11.2025 | 21,50 | 21,90 | 20,50 | 20,50 | -2,84% | - |
| 31.10.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 2,43% | - |
| 30.10.2025 | 20,60 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 29.10.2025 | 21,40 | 21,70 | 20,50 | 20,60 | -0,48% | - |
| 28.10.2025 | 21,00 | 21,70 | 20,65 | 20,70 | -3,72% | - |
| 27.10.2025 | 20,60 | 21,80 | 20,60 | 21,50 | 3,37% | - |
| 24.10.2025 | 20,80 | 20,90 | 20,70 | 20,80 | 2,97% | - |
| 23.10.2025 | 20,20 | 20,20 | 20,10 | 20,20 | 0,00% | - |
| 22.10.2025 | 19,65 | 20,30 | 19,30 | 20,20 | 2,28% | - |
| 21.10.2025 | 19,60 | 19,90 | 19,35 | 19,75 | 0,77% | - |
| 20.10.2025 | 19,70 | 20,00 | 19,35 | 19,60 | -0,51% | - |
| 17.10.2025 | 19,45 | 20,15 | 19,40 | 19,70 | -0,25% | - |
| 16.10.2025 | 19,40 | 20,30 | 19,30 | 19,75 | 1,02% | - |
| 15.10.2025 | 19,30 | 19,60 | 19,10 | 19,55 | 1,82% | - |
| 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% | - |