24,970$
-2,95%
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 | 25,58 | 25,97 | 24,81 | 24,98 | -2,88% | 1.351.030,00 |
| 16.12.2025 | 26,18 | 26,70 | 25,52 | 25,72 | -1,64% | 1.236.849,00 |
| 15.12.2025 | 26,55 | 26,83 | 25,95 | 26,15 | -1,36% | 1.386.923,00 |
| 12.12.2025 | 27,09 | 27,67 | 25,59 | 26,51 | -2,47% | 2.412.437,00 |
| 11.12.2025 | 26,69 | 28,89 | 26,50 | 27,18 | -8,08% | 4.058.202,00 |
| 10.12.2025 | 29,11 | 30,02 | 28,72 | 29,57 | 3,39% | 972.564,00 |
| 09.12.2025 | 29,30 | 29,74 | 28,43 | 28,60 | -3,05% | 955.230,00 |
| 08.12.2025 | 29,87 | 30,58 | 29,42 | 29,50 | -1,37% | 828.534,00 |
| 05.12.2025 | 29,31 | 30,00 | 28,95 | 29,91 | 1,18% | 887.812,00 |
| 04.12.2025 | 29,00 | 29,74 | 28,52 | 29,56 | 1,69% | 614.502,00 |
| 03.12.2025 | 28,35 | 29,52 | 28,35 | 29,07 | 1,96% | 2.015.355,00 |
| 02.12.2025 | 28,42 | 29,14 | 28,19 | 28,51 | 0,14% | 1.272.703,00 |
| 01.12.2025 | 29,63 | 29,77 | 28,19 | 28,47 | -1,93% | 1.684.076,00 |
| 28.11.2025 | 29,17 | 29,52 | 28,96 | 29,03 | 0,17% | 1.217.165,00 |
| 26.11.2025 | 29,27 | 29,99 | 28,53 | 28,98 | 0,07% | 2.206.906,00 |
| 25.11.2025 | 29,50 | 29,90 | 28,86 | 28,96 | -1,40% | 2.061.027,00 |
| 24.11.2025 | 28,10 | 29,45 | 28,00 | 29,37 | 4,97% | 1.318.824,00 |
| 21.11.2025 | 27,73 | 28,97 | 27,58 | 27,98 | 1,60% | 1.623.263,00 |
| 20.11.2025 | 28,56 | 29,33 | 27,47 | 27,54 | -1,64% | 1.764.209,00 |
| 19.11.2025 | 28,45 | 28,83 | 27,51 | 28,00 | -1,27% | 1.477.348,00 |
| 18.11.2025 | 27,44 | 29,00 | 27,15 | 28,36 | 3,81% | 2.205.560,00 |
| 17.11.2025 | 27,74 | 29,29 | 27,21 | 27,32 | -1,05% | 3.580.612,00 |
| 14.11.2025 | 25,96 | 27,72 | 25,88 | 27,61 | 6,31% | 3.530.667,00 |
| 13.11.2025 | 26,20 | 26,89 | 25,46 | 25,97 | -2,73% | 2.028.475,00 |
| 12.11.2025 | 22,34 | 27,18 | 21,97 | 26,70 | 18,46% | 7.441.179,00 |
| 11.11.2025 | 22,62 | 23,07 | 22,13 | 22,54 | 0,94% | 998.728,00 |
| 10.11.2025 | 22,49 | 23,08 | 21,79 | 22,33 | 0,95% | 1.910.699,00 |
| 07.11.2025 | 22,44 | 22,98 | 21,59 | 22,12 | -3,13% | 1.936.148,00 |
| 06.11.2025 | 22,18 | 24,15 | 22,10 | 22,84 | 1,40% | 1.956.642,00 |
| 05.11.2025 | 17,99 | 22,92 | 17,20 | 22,52 | -5,14% | 10.024.910,00 |
| 04.11.2025 | 23,53 | 24,17 | 23,00 | 23,74 | -0,84% | 493.209,00 |
| 03.11.2025 | 24,90 | 25,42 | 23,53 | 23,94 | -3,86% | 904.630,00 |
| 31.10.2025 | 24,44 | 25,13 | 23,96 | 24,90 | 2,34% | 598.163,00 |
| 30.10.2025 | 23,90 | 24,73 | 23,45 | 24,33 | 1,46% | 505.060,00 |
| 29.10.2025 | 25,05 | 25,27 | 23,71 | 23,98 | -4,08% | 769.950,00 |
| 28.10.2025 | 24,61 | 25,31 | 24,61 | 25,00 | 2,21% | 1.084.689,00 |
| 27.10.2025 | 24,52 | 25,30 | 24,38 | 24,46 | 1,28% | 982.456,00 |
| 24.10.2025 | 24,20 | 24,81 | 23,86 | 24,15 | 0,04% | 316.325,00 |
| 23.10.2025 | 23,21 | 24,19 | 23,20 | 24,14 | 3,69% | 701.146,00 |
| 22.10.2025 | 22,65 | 23,49 | 22,56 | 23,28 | 2,37% | 878.903,00 |
| 21.10.2025 | 22,82 | 23,20 | 22,50 | 22,74 | -0,22% | 835.236,00 |
| 20.10.2025 | 23,24 | 23,24 | 22,58 | 22,79 | -1,00% | 729.342,00 |
| 17.10.2025 | 22,83 | 23,34 | 22,69 | 23,02 | 0,70% | 887.592,00 |
| 16.10.2025 | 22,77 | 23,64 | 22,60 | 22,86 | 1,28% | 1.301.144,00 |
| 15.10.2025 | 22,61 | 22,74 | 22,29 | 22,57 | 0,71% | 639.192,00 |
| 14.10.2025 | 22,26 | 22,77 | 21,78 | 22,41 | -0,27% | 717.640,00 |
| 13.10.2025 | 22,18 | 23,08 | 22,16 | 22,47 | 0,72% | 933.024,00 |
| 10.10.2025 | 22,94 | 22,94 | 21,83 | 22,31 | -2,28% | 1.196.013,00 |
| 09.10.2025 | 22,26 | 23,01 | 22,01 | 22,83 | 2,38% | 1.365.735,00 |
| 08.10.2025 | 23,23 | 23,23 | 22,30 | 22,30 | -3,55% | 1.070.716,00 |
| 07.10.2025 | 23,09 | 23,41 | 22,85 | 23,12 | 0,52% | 744.491,00 |
| 06.10.2025 | 23,65 | 23,67 | 22,71 | 23,00 | -1,12% | 725.376,00 |
| 03.10.2025 | 23,05 | 23,59 | 22,91 | 23,26 | 0,91% | 85.805,00 |
| 02.10.2025 | 22,75 | 23,16 | 22,26 | 23,05 | 1,90% | 2.154.928,00 |
| 01.10.2025 | 24,10 | 24,38 | 22,43 | 22,62 | -6,72% | 1.151.013,00 |
| 30.09.2025 | 24,29 | 24,57 | 23,53 | 24,25 | -0,61% | 1.417.723,00 |
| 29.09.2025 | 23,47 | 24,57 | 23,14 | 24,40 | 4,90% | 1.081.469,00 |
| 26.09.2025 | 23,13 | 23,48 | 22,52 | 23,26 | 1,09% | 986.699,00 |
| 25.09.2025 | 23,89 | 23,89 | 22,86 | 23,01 | -4,01% | 862.292,00 |
| 24.09.2025 | 23,00 | 24,13 | 23,00 | 23,97 | 2,70% | 968.723,00 |
| 23.09.2025 | 23,20 | 23,60 | 22,94 | 23,34 | -0,17% | 622.940,00 |
| 22.09.2025 | 22,85 | 23,47 | 22,68 | 23,38 | 2,59% | 531.814,00 |
| 19.09.2025 | 23,04 | 23,51 | 22,66 | 22,79 | -0,78% | 783.013,00 |
| 18.09.2025 | 22,01 | 23,09 | 21,83 | 22,97 | 5,13% | 1.124.917,00 |
| 17.09.2025 | 21,44 | 22,40 | 21,00 | 21,85 | 2,44% | 1.406.100,00 |
| 16.09.2025 | 22,06 | 22,22 | 20,94 | 21,33 | -3,13% | 1.158.946,00 |
| 15.09.2025 | 21,81 | 22,25 | 21,61 | 22,02 | 0,96% | 857.960,00 |
| 12.09.2025 | 22,49 | 22,84 | 21,47 | 21,81 | -3,79% | 1.297.764,00 |
| 11.09.2025 | 22,61 | 23,24 | 22,52 | 22,67 | -0,18% | 1.278.957,00 |
| 10.09.2025 | 20,86 | 22,95 | 20,84 | 22,71 | 8,92% | 3.397.389,00 |
| 09.09.2025 | 18,28 | 20,87 | 18,03 | 20,85 | 15,64% | 3.396.324,00 |
| 08.09.2025 | 16,70 | 18,70 | 15,83 | 18,03 | 14,62% | 4.037.854,00 |
| 05.09.2025 | 15,87 | 16,13 | 15,68 | 15,73 | -0,38% | 952.266,00 |
| 04.09.2025 | 15,81 | 16,05 | 15,56 | 15,79 | -0,75% | 897.696,00 |
| 03.09.2025 | 17,68 | 17,68 | 15,01 | 15,91 | -7,88% | 3.204.831,00 |
| 02.09.2025 | 16,79 | 17,45 | 16,56 | 17,27 | 2,86% | 758.271,00 |
| 29.08.2025 | 16,60 | 16,88 | 16,36 | 16,79 | 1,39% | 632.847,00 |
| 28.08.2025 | 16,68 | 16,84 | 16,47 | 16,56 | -0,54% | 369.805,00 |
| 27.08.2025 | 16,81 | 16,81 | 16,27 | 16,65 | -0,83% | 906.643,00 |
| 26.08.2025 | 17,18 | 17,43 | 16,41 | 16,79 | -1,24% | 1.338.029,00 |
| 25.08.2025 | 17,01 | 17,25 | 16,95 | 17,00 | -0,06% | 358.135,00 |
| 22.08.2025 | 17,55 | 18,06 | 16,96 | 17,01 | -2,97% | 1.127.989,00 |
| 21.08.2025 | 17,32 | 17,71 | 17,16 | 17,53 | 1,45% | 954.075,00 |
| 20.08.2025 | 17,30 | 17,53 | 17,01 | 17,28 | -0,35% | 692.871,00 |
| 19.08.2025 | 17,63 | 17,98 | 17,22 | 17,34 | -1,42% | 877.346,00 |
| 18.08.2025 | 18,00 | 18,14 | 17,53 | 17,59 | -2,55% | 548.090,00 |
| 15.08.2025 | 17,23 | 18,11 | 17,23 | 18,05 | 2,32% | 1.282.676,00 |
| 14.08.2025 | 16,98 | 17,78 | 16,78 | 17,64 | 2,92% | 889.933,00 |
| 13.08.2025 | 17,19 | 17,75 | 16,81 | 17,14 | 0,18% | 1.297.158,00 |
| 12.08.2025 | 16,30 | 17,22 | 16,25 | 17,11 | 3,01% | 911.299,00 |
| 11.08.2025 | 16,93 | 16,93 | 16,46 | 16,61 | -2,41% | 696.698,00 |
| 08.08.2025 | 17,34 | 17,37 | 16,87 | 17,02 | -0,93% | 557.960,00 |
| 07.08.2025 | 17,14 | 17,19 | 16,68 | 17,18 | 0,23% | 726.168,00 |
| 06.08.2025 | 17,22 | 17,41 | 16,53 | 17,14 | -0,98% | 1.401.863,00 |
| 05.08.2025 | 16,02 | 17,43 | 15,83 | 17,31 | 7,65% | 1.468.901,00 |
| 04.08.2025 | 16,87 | 17,00 | 16,02 | 16,08 | -4,34% | 1.384.349,00 |
| 01.08.2025 | 17,06 | 17,45 | 16,67 | 16,81 | -2,10% | 851.319,00 |
| 31.07.2025 | 16,47 | 17,21 | 15,95 | 17,17 | 3,68% | 1.390.569,00 |
| 30.07.2025 | 15,25 | 17,69 | 15,12 | 16,56 | 8,95% | 3.891.726,00 |
| 29.07.2025 | 15,37 | 15,42 | 15,05 | 15,20 | 0,00% | 467.768,00 |