34,000€
-0,87%
Echtzeit-Aktienkurs CENTESSA PHARMACEUTICALS
Bid:
Ask:
Aktienkurse zur CENTESSA PHARMACEUTICALS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 34,60 | 34,60 | 34,00 | 34,10 | -0,58% | - |
| 28.05.2026 | 34,30 | 34,60 | 34,20 | 34,30 | 0,29% | - |
| 27.05.2026 | 34,70 | 34,70 | 34,10 | 34,20 | -0,87% | - |
| 25.05.2026 | 34,40 | 34,50 | 34,40 | 34,50 | 0,88% | - |
| 22.05.2026 | 34,40 | 34,80 | 34,10 | 34,20 | 0,00% | - |
| 21.05.2026 | 34,20 | 35,40 | 34,10 | 34,20 | 0,00% | - |
| 20.05.2026 | 34,20 | 34,60 | 34,00 | 34,20 | 0,00% | - |
| 19.05.2026 | 34,10 | 34,20 | 33,80 | 34,20 | 0,59% | - |
| 15.05.2026 | 34,00 | 34,10 | 33,90 | 34,00 | 0,29% | - |
| 14.05.2026 | 33,90 | 33,90 | 33,70 | 33,90 | 0,30% | - |
| 13.05.2026 | 33,80 | 33,80 | 33,60 | 33,80 | 0,30% | - |
| 12.05.2026 | 33,70 | 33,80 | 33,50 | 33,70 | 0,30% | - |
| 11.05.2026 | 33,40 | 33,70 | 33,40 | 33,60 | 0,00% | - |
| 08.05.2026 | 34,00 | 34,60 | 33,40 | 33,60 | -0,30% | - |
| 07.05.2026 | 33,80 | 34,20 | 33,40 | 33,70 | 0,00% | - |
| 06.05.2026 | 33,80 | 34,10 | 33,70 | 33,70 | -0,59% | - |
| 05.05.2026 | 34,00 | 34,40 | 33,60 | 33,90 | 0,00% | - |
| 04.05.2026 | 33,70 | 34,20 | 33,50 | 33,90 | 0,89% | - |
| 30.04.2026 | 33,50 | 34,30 | 33,50 | 33,60 | -0,59% | - |
| 29.04.2026 | 33,70 | 33,80 | 33,70 | 33,80 | 0,30% | - |
| 28.04.2026 | 33,80 | 34,20 | 33,50 | 33,70 | 0,00% | - |
| 27.04.2026 | 33,80 | 34,00 | 33,50 | 33,70 | 0,00% | - |
| 24.04.2026 | 33,70 | 34,10 | 33,60 | 33,70 | -0,30% | - |
| 23.04.2026 | 33,60 | 34,00 | 33,50 | 33,80 | 0,30% | - |
| 22.04.2026 | 33,80 | 33,90 | 33,60 | 33,70 | 0,30% | - |
| 21.04.2026 | 33,80 | 33,90 | 33,40 | 33,60 | 0,00% | - |
| 20.04.2026 | 33,60 | 34,10 | 33,40 | 33,60 | 1,20% | - |
| 17.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | 645,00 |
| 16.04.2026 | 33,60 | 34,00 | 33,30 | 33,60 | 0,00% | - |
| 15.04.2026 | 33,60 | 33,80 | 33,40 | 33,60 | 0,00% | - |
| 14.04.2026 | 33,60 | 33,80 | 33,30 | 33,60 | 0,00% | - |
| 13.04.2026 | 33,60 | 33,80 | 33,50 | 33,60 | 0,00% | - |
| 10.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 500,00 |
| 09.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 111,00 |
| 08.04.2026 | 34,20 | 34,20 | 33,00 | 33,40 | -2,05% | 1.940,00 |
| 07.04.2026 | 34,60 | 34,60 | 34,10 | 34,10 | -0,87% | - |
| 02.04.2026 | 34,80 | 34,80 | 34,30 | 34,40 | 1,78% | - |
| 01.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | 15,00 |
| 31.03.2026 | 34,00 | 35,20 | 34,00 | 35,00 | 45,23% | 805,00 |
| 30.03.2026 | 25,20 | 25,60 | 24,00 | 24,10 | -3,60% | - |
| 27.03.2026 | 25,20 | 25,20 | 25,00 | 25,00 | -2,34% | 218,00 |
| 26.03.2026 | 24,40 | 26,40 | 24,10 | 25,60 | 2,40% | - |
| 25.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 7,30% | 13,00 |
| 24.03.2026 | 22,60 | 23,70 | 22,20 | 23,30 | 10,95% | - |
| 23.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -14,63% | 111,00 |
| 20.03.2026 | 24,70 | 24,80 | 24,60 | 24,60 | 0,82% | - |
| 19.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,79% | 100,00 |
| 18.03.2026 | 25,40 | 25,40 | 24,50 | 25,10 | 1,62% | - |
| 17.03.2026 | 24,30 | 24,80 | 23,80 | 24,70 | 4,66% | - |
| 16.03.2026 | 24,20 | 24,20 | 23,60 | 23,60 | 2,16% | 820,00 |
| 13.03.2026 | 23,70 | 24,00 | 22,50 | 23,10 | -2,53% | - |
| 12.03.2026 | 24,30 | 24,50 | 23,40 | 23,70 | -3,27% | - |
| 11.03.2026 | 23,70 | 24,80 | 23,40 | 24,50 | 5,60% | - |
| 10.03.2026 | 22,50 | 23,60 | 22,40 | 23,20 | 7,41% | - |
| 09.03.2026 | 21,80 | 21,80 | 21,20 | 21,60 | -2,70% | 1.000,00 |
| 06.03.2026 | 22,70 | 22,90 | 22,10 | 22,20 | -1,33% | - |
| 05.03.2026 | 22,90 | 23,70 | 21,90 | 22,50 | -1,75% | - |
| 04.03.2026 | 22,40 | 23,40 | 21,90 | 22,90 | 3,15% | - |
| 03.03.2026 | 22,40 | 23,10 | 21,80 | 22,20 | -2,63% | - |
| 02.03.2026 | 22,60 | 23,00 | 22,20 | 22,80 | 0,00% | - |
| 27.02.2026 | 22,60 | 22,80 | 22,10 | 22,80 | -0,87% | - |
| 26.02.2026 | 22,80 | 23,30 | 22,10 | 23,00 | 0,88% | - |
| 25.02.2026 | 22,50 | 23,30 | 22,00 | 22,80 | 2,70% | - |
| 24.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | 800,00 |
| 23.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 20,00 |
| 20.02.2026 | 21,30 | 21,50 | 20,30 | 20,80 | -1,42% | - |
| 19.02.2026 | 21,20 | 21,50 | 20,70 | 21,10 | -1,86% | - |
| 18.02.2026 | 21,10 | 21,80 | 20,70 | 21,50 | 1,90% | - |
| 17.02.2026 | 20,90 | 21,20 | 20,70 | 21,10 | 0,96% | - |
| 16.02.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 13.02.2026 | 20,50 | 21,60 | 19,85 | 20,90 | 1,95% | - |
| 12.02.2026 | 19,90 | 20,50 | 19,50 | 20,50 | 6,22% | - |
| 11.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | 25,00 |
| 10.02.2026 | 19,95 | 20,60 | 19,65 | 19,80 | 0,51% | - |
| 09.02.2026 | 19,65 | 19,85 | 19,55 | 19,70 | -1,01% | - |
| 06.02.2026 | 19,95 | 20,05 | 19,90 | 19,90 | -1,49% | - |
| 05.02.2026 | 21,10 | 21,30 | 20,20 | 20,20 | -3,35% | - |
| 04.02.2026 | 21,50 | 21,80 | 20,60 | 20,90 | -2,79% | - |
| 03.02.2026 | 21,50 | 22,40 | 21,30 | 21,50 | 0,47% | - |
| 02.02.2026 | 20,50 | 21,70 | 20,50 | 21,40 | 3,38% | - |
| 30.01.2026 | 20,70 | 20,90 | 20,00 | 20,70 | 0,49% | - |
| 29.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -4,19% | 83,00 |
| 28.01.2026 | 21,60 | 21,90 | 21,10 | 21,50 | -0,46% | - |
| 27.01.2026 | 21,70 | 21,90 | 21,30 | 21,60 | 0,00% | - |
| 26.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 534,00 |
| 23.01.2026 | 21,00 | 22,00 | 20,70 | 21,40 | 3,88% | - |
| 22.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 40,00 |
| 21.01.2026 | 19,55 | 20,05 | 19,35 | 20,00 | 3,36% | - |
| 20.01.2026 | 18,70 | 19,60 | 18,50 | 19,35 | 2,65% | - |
| 19.01.2026 | 18,85 | 18,90 | 18,85 | 18,85 | -2,58% | - |
| 16.01.2026 | 19,35 | 19,70 | 19,30 | 19,35 | 0,00% | - |
| 15.01.2026 | 19,00 | 19,60 | 18,95 | 19,35 | 2,11% | - |
| 14.01.2026 | 19,05 | 19,10 | 18,85 | 18,95 | -1,30% | - |
| 13.01.2026 | 18,85 | 19,30 | 18,75 | 19,20 | -3,52% | - |
| 12.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 4,19% | 100,00 |
| 09.01.2026 | 18,90 | 19,75 | 18,90 | 19,10 | 0,00% | - |
| 08.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,30% | 180,00 |
| 07.01.2026 | 19,45 | 19,90 | 19,25 | 19,55 | 0,51% | - |
| 06.01.2026 | 19,60 | 19,90 | 19,35 | 19,45 | -1,27% | - |
| 05.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,96% | 600,00 |