19,550€
-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 | 19,45 | 19,30 | 19,40 | -1,02% | - |
| 14.10.2025 | 19,30 | 19,65 | 19,00 | 19,60 | 1,55% | - |
| 13.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | 30,00 |
| 10.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | 4,00 |
| 09.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,31% | 824,00 |
| 08.10.2025 | 19,90 | 20,05 | 19,15 | 19,15 | -3,77% | - |
| 07.10.2025 | 19,65 | 20,00 | 19,65 | 19,90 | 1,53% | - |
| 06.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,25% | 460,00 |
| 03.10.2025 | 19,65 | 19,70 | 19,65 | 19,65 | 0,00% | - |
| 02.10.2025 | 19,25 | 19,80 | 19,10 | 19,65 | -2,72% | - |
| 01.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 50,00 |
| 30.09.2025 | 20,80 | 20,90 | 20,05 | 20,60 | -0,96% | - |
| 29.09.2025 | 19,85 | 20,90 | 19,70 | 20,80 | 5,58% | - |
| 26.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | 1.030,00 |
| 25.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | 21,00 |
| 24.09.2025 | 19,50 | 20,40 | 19,50 | 20,40 | 4,62% | 151,00 |
| 23.09.2025 | 20,20 | 20,20 | 19,50 | 19,50 | 1,56% | 7,00 |
| 22.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | 10,00 |
| 19.09.2025 | 19,55 | 19,85 | 19,45 | 19,60 | 2,08% | - |
| 18.09.2025 | 18,90 | 19,20 | 18,90 | 19,20 | 2,67% | 575,00 |
| 17.09.2025 | 17,90 | 18,70 | 17,90 | 18,70 | 0,54% | 762,00 |
| 16.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | 1,00 |
| 15.09.2025 | 18,40 | 19,00 | 18,40 | 19,00 | -1,04% | 1.066,00 |
| 12.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | 250,00 |
| 11.09.2025 | 19,10 | 19,80 | 18,80 | 19,60 | 1,55% | 553,00 |
| 10.09.2025 | 17,80 | 19,55 | 17,70 | 19,30 | 8,12% | 1.040,00 |
| 09.09.2025 | 15,35 | 17,85 | 15,35 | 17,85 | 16,67% | 756,00 |
| 08.09.2025 | 13,45 | 15,95 | 13,40 | 15,30 | 14,18% | 1.000,00 |
| 05.09.2025 | 13,55 | 13,70 | 13,40 | 13,40 | -1,11% | - |
| 04.09.2025 | 13,65 | 13,75 | 13,40 | 13,55 | 2,65% | - |
| 03.09.2025 | 13,40 | 13,40 | 13,20 | 13,20 | -11,11% | 1.362,00 |
| 02.09.2025 | 14,30 | 14,95 | 14,30 | 14,85 | 3,48% | - |
| 01.09.2025 | 14,35 | 14,35 | 14,30 | 14,35 | 0,35% | - |
| 29.08.2025 | 14,15 | 14,55 | 14,00 | 14,30 | 0,70% | - |
| 28.08.2025 | 14,50 | 14,55 | 14,10 | 14,20 | -0,70% | - |
| 27.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 50,00 |
| 26.08.2025 | 14,65 | 14,90 | 14,10 | 14,40 | -2,70% | - |
| 25.08.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 1,37% | 17,00 |
| 22.08.2025 | 15,50 | 15,50 | 14,60 | 14,60 | -3,31% | 234,00 |
| 21.08.2025 | 14,85 | 15,25 | 14,75 | 15,10 | 2,03% | - |
| 20.08.2025 | 14,85 | 14,95 | 14,65 | 14,80 | 0,00% | - |
| 19.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,66% | 100,00 |
| 18.08.2025 | 15,40 | 15,75 | 15,00 | 15,05 | -0,33% | - |
| 15.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 14,00 |
| 14.08.2025 | 14,65 | 15,30 | 14,45 | 15,10 | 2,72% | - |
| 13.08.2025 | 14,90 | 15,15 | 14,60 | 14,70 | 0,68% | - |
| 12.08.2025 | 14,35 | 14,75 | 13,95 | 14,60 | 2,10% | - |
| 11.08.2025 | 14,65 | 14,85 | 14,20 | 14,30 | -2,05% | - |
| 08.08.2025 | 14,75 | 14,95 | 14,45 | 14,60 | -0,68% | - |
| 07.08.2025 | 14,70 | 14,95 | 14,30 | 14,70 | 2,80% | - |
| 06.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | 200,00 |
| 05.08.2025 | 13,95 | 15,10 | 13,75 | 14,90 | 4,93% | - |
| 04.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | 21,00 |
| 01.08.2025 | 14,95 | 15,15 | 14,40 | 14,50 | -3,33% | - |
| 31.07.2025 | 14,50 | 15,05 | 14,10 | 15,00 | 11,94% | - |
| 30.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | 14,00 |
| 29.07.2025 | 12,80 | 13,00 | 12,80 | 13,00 | -0,76% | 450,00 |
| 28.07.2025 | 13,20 | 13,40 | 13,10 | 13,10 | -1,50% | - |
| 25.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,14% | 86,00 |
| 24.07.2025 | 13,20 | 13,40 | 13,00 | 13,15 | -0,75% | - |
| 23.07.2025 | 13,80 | 13,90 | 13,25 | 13,25 | -3,28% | - |
| 22.07.2025 | 13,75 | 13,95 | 13,50 | 13,70 | 0,00% | - |
| 21.07.2025 | 13,55 | 13,80 | 13,45 | 13,70 | 1,48% | - |
| 18.07.2025 | 13,80 | 13,85 | 13,40 | 13,50 | -1,46% | - |
| 17.07.2025 | 13,45 | 13,80 | 13,30 | 13,70 | 1,86% | - |
| 16.07.2025 | 12,90 | 13,50 | 12,85 | 13,45 | 3,46% | - |
| 15.07.2025 | 13,00 | 13,05 | 12,70 | 13,00 | -1,52% | - |
| 14.07.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 7,32% | 1.650,00 |
| 11.07.2025 | 12,50 | 12,55 | 12,10 | 12,30 | -2,38% | - |
| 10.07.2025 | 11,90 | 12,60 | 11,90 | 12,60 | 5,44% | - |
| 09.07.2025 | 11,60 | 12,55 | 11,55 | 11,95 | 3,02% | - |
| 08.07.2025 | 11,60 | 11,80 | 11,40 | 11,60 | 0,00% | - |
| 07.07.2025 | 12,05 | 12,05 | 11,40 | 11,60 | -2,93% | - |
| 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% | - |