12,050€
0,42%
Echtzeit-Aktienkurs CENTESSA PHARMACEUTICALS
Bid:
Ask:
Aktienkurse zur CENTESSA PHARMACEUTICALS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 11,95 | 12,05 | 11,95 | 11,95 | -0,42% | - |
| 03.07.2025 | 11,65 | 12,00 | 11,65 | 12,00 | 3,45% | - |
| 02.07.2025 | 11,20 | 11,70 | 11,15 | 11,60 | 2,65% | - |
| 01.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 55,00 |
| 30.06.2025 | 11,25 | 11,30 | 10,85 | 11,20 | -0,44% | - |
| 27.06.2025 | 11,15 | 11,30 | 10,90 | 11,25 | 0,90% | - |
| 26.06.2025 | 11,50 | 11,50 | 10,95 | 11,15 | -3,04% | - |
| 25.06.2025 | 12,20 | 12,25 | 11,50 | 11,50 | -6,12% | - |
| 24.06.2025 | 11,30 | 12,30 | 11,00 | 12,25 | 8,89% | - |
| 23.06.2025 | 10,75 | 11,30 | 10,75 | 11,25 | 3,69% | - |
| 20.06.2025 | 11,00 | 11,10 | 10,70 | 10,85 | -0,91% | - |
| 19.06.2025 | 11,05 | 11,05 | 10,95 | 10,95 | -1,35% | - |
| 18.06.2025 | 10,95 | 11,30 | 10,95 | 11,10 | 0,91% | - |
| 17.06.2025 | 10,85 | 11,20 | 10,80 | 11,00 | 0,92% | - |
| 16.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 5,83% | 45,00 |
| 13.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,48% | 40,00 |
| 12.06.2025 | 10,85 | 11,00 | 10,30 | 10,35 | -4,61% | - |
| 11.06.2025 | 10,60 | 11,20 | 10,55 | 10,85 | 1,88% | - |
| 10.06.2025 | 10,45 | 10,80 | 10,40 | 10,65 | 1,91% | - |
| 09.06.2025 | 10,45 | 10,70 | 10,15 | 10,45 | -0,95% | - |
| 06.06.2025 | 10,45 | 10,85 | 10,35 | 10,55 | 1,44% | - |
| 05.06.2025 | 11,00 | 11,20 | 9,58 | 10,40 | -5,45% | - |
| 04.06.2025 | 11,80 | 11,80 | 10,95 | 11,00 | -7,56% | - |
| 03.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 50,00 |
| 02.06.2025 | 11,80 | 12,00 | 11,55 | 11,70 | -1,68% | - |
| 30.05.2025 | 11,55 | 11,90 | 11,15 | 11,90 | 3,48% | - |
| 29.05.2025 | 11,70 | 11,75 | 11,30 | 11,50 | 0,00% | - |
| 28.05.2025 | 11,25 | 11,75 | 11,25 | 11,50 | 1,77% | - |
| 27.05.2025 | 11,40 | 11,50 | 11,10 | 11,30 | -0,88% | - |
| 26.05.2025 | 11,40 | 11,45 | 11,40 | 11,40 | 0,44% | - |
| 23.05.2025 | 11,10 | 11,40 | 10,95 | 11,35 | 0,89% | - |
| 22.05.2025 | 11,30 | 11,55 | 10,95 | 11,25 | -1,32% | - |
| 21.05.2025 | 11,60 | 11,60 | 11,10 | 11,40 | -1,72% | - |
| 20.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 6,42% | 2.500,00 |
| 19.05.2025 | 11,10 | 11,30 | 10,75 | 10,90 | -2,68% | - |
| 16.05.2025 | 11,25 | 11,70 | 11,15 | 11,20 | -0,44% | - |
| 15.05.2025 | 10,90 | 11,30 | 10,70 | 11,25 | 2,27% | - |
| 14.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | 8,00 |
| 13.05.2025 | 11,80 | 11,85 | 10,95 | 11,15 | -5,91% | - |
| 12.05.2025 | 11,05 | 12,10 | 11,05 | 11,85 | 8,72% | - |
| 09.05.2025 | 11,00 | 11,35 | 10,75 | 10,90 | -1,80% | - |
| 08.05.2025 | 10,75 | 11,30 | 10,55 | 11,10 | 3,74% | - |
| 07.05.2025 | 10,65 | 11,10 | 10,55 | 10,70 | 1,42% | - |
| 06.05.2025 | 12,00 | 12,00 | 10,40 | 10,55 | -12,08% | - |
| 05.05.2025 | 11,95 | 12,45 | 11,35 | 12,00 | -0,41% | - |
| 02.05.2025 | 12,10 | 12,70 | 11,85 | 12,05 | -0,41% | - |
| 30.04.2025 | 12,05 | 12,20 | 11,75 | 12,10 | 0,41% | - |
| 29.04.2025 | 12,10 | 12,25 | 11,80 | 12,05 | 0,42% | - |
| 28.04.2025 | 12,10 | 12,35 | 11,90 | 12,00 | -1,23% | - |
| 25.04.2025 | 12,00 | 12,35 | 11,85 | 12,15 | 1,25% | - |
| 24.04.2025 | 11,50 | 12,00 | 11,30 | 12,00 | 4,35% | - |
| 23.04.2025 | 11,30 | 11,75 | 11,25 | 11,50 | 3,60% | - |
| 22.04.2025 | 10,50 | 11,40 | 10,40 | 11,10 | 2,78% | - |
| 17.04.2025 | 10,45 | 10,80 | 10,20 | 10,80 | 3,35% | - |
| 16.04.2025 | 10,45 | 10,68 | 10,25 | 10,45 | -0,95% | - |
| 15.04.2025 | 10,55 | 11,05 | 10,35 | 10,55 | 0,48% | - |
| 14.04.2025 | 10,20 | 10,80 | 10,15 | 10,50 | 2,94% | - |
| 11.04.2025 | 10,05 | 10,30 | 9,65 | 10,20 | 1,75% | - |
| 10.04.2025 | 10,75 | 10,75 | 9,33 | 10,03 | -7,60% | - |
| 09.04.2025 | 9,53 | 11,20 | 8,75 | 10,85 | 11,00% | - |
| 08.04.2025 | 10,45 | 12,00 | 9,60 | 9,78 | -9,49% | - |
| 07.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,41% | 400,00 |
| 04.04.2025 | 11,75 | 11,80 | 10,45 | 10,65 | -10,13% | - |
| 03.04.2025 | 12,25 | 12,30 | 11,50 | 11,85 | -5,95% | - |
| 02.04.2025 | 12,25 | 13,00 | 12,05 | 12,60 | -5,26% | - |
| 01.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 100,00 |
| 31.03.2025 | 13,50 | 13,50 | 13,20 | 13,20 | -2,22% | 180,00 |
| 28.03.2025 | 13,45 | 14,35 | 13,30 | 13,50 | 0,75% | - |
| 27.03.2025 | 13,55 | 13,85 | 13,20 | 13,40 | -0,74% | - |
| 26.03.2025 | 14,65 | 14,70 | 12,80 | 13,50 | -7,85% | - |
| 25.03.2025 | 15,40 | 15,65 | 14,65 | 14,65 | -4,87% | - |
| 24.03.2025 | 14,65 | 15,55 | 14,25 | 15,40 | 5,48% | - |
| 21.03.2025 | 15,15 | 15,40 | 14,60 | 14,60 | -2,67% | - |
| 20.03.2025 | 15,40 | 16,00 | 14,90 | 15,00 | -2,60% | - |
| 19.03.2025 | 15,15 | 15,80 | 14,80 | 15,40 | 1,99% | - |
| 18.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | 130,00 |
| 17.03.2025 | 15,70 | 16,15 | 14,80 | 15,80 | 0,32% | - |
| 14.03.2025 | 15,60 | 16,10 | 14,85 | 15,75 | -0,94% | - |
| 13.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,60% | 130,00 |
| 12.03.2025 | 15,15 | 15,75 | 15,10 | 15,65 | 3,30% | - |
| 11.03.2025 | 14,60 | 15,20 | 14,10 | 15,15 | 4,12% | - |
| 10.03.2025 | 14,85 | 15,05 | 14,15 | 14,55 | -2,35% | - |
| 07.03.2025 | 15,50 | 15,80 | 14,85 | 14,90 | -3,87% | - |
| 06.03.2025 | 15,65 | 15,75 | 15,05 | 15,50 | -1,59% | - |
| 05.03.2025 | 15,40 | 15,85 | 14,75 | 15,75 | 7,14% | - |
| 04.03.2025 | 14,10 | 14,70 | 14,10 | 14,70 | 2,08% | 240,00 |
| 03.03.2025 | 15,00 | 15,60 | 14,20 | 14,40 | -4,32% | - |
| 28.02.2025 | 14,50 | 15,45 | 14,20 | 15,05 | 3,79% | - |
| 27.02.2025 | 15,20 | 15,85 | 14,45 | 14,50 | -4,61% | - |
| 26.02.2025 | 15,00 | 15,45 | 14,40 | 15,20 | 1,33% | - |
| 25.02.2025 | 15,10 | 15,50 | 14,05 | 15,00 | -3,85% | - |
| 24.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | 333,00 |
| 21.02.2025 | 16,00 | 16,20 | 15,45 | 15,90 | 0,63% | - |
| 20.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | 100,00 |
| 19.02.2025 | 15,60 | 16,00 | 15,10 | 15,30 | -1,61% | - |
| 18.02.2025 | 16,30 | 16,75 | 15,00 | 15,55 | -4,60% | - |
| 17.02.2025 | 16,25 | 16,35 | 16,25 | 16,30 | -5,23% | - |
| 14.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | 50,00 |
| 13.02.2025 | 17,30 | 17,80 | 16,60 | 16,90 | -2,31% | - |
| 12.02.2025 | 16,65 | 17,45 | 16,55 | 17,30 | 2,37% | - |