13,760$
4,48%
Echtzeit-Aktienkurs Centessa Pharmaceuticals PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Centessa Pharmaceuticals PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 13,33 | 13,88 | 13,20 | 13,74 | 4,33% | 651.586,00 |
| 01.07.2025 | 13,04 | 13,52 | 12,90 | 13,17 | 0,23% | 984.653,00 |
| 30.06.2025 | 13,13 | 13,29 | 12,78 | 13,14 | 0,08% | 931.433,00 |
| 27.06.2025 | 13,09 | 13,30 | 12,75 | 13,13 | 0,69% | 817.526,00 |
| 26.06.2025 | 13,34 | 13,45 | 12,74 | 13,04 | -2,90% | 826.854,00 |
| 25.06.2025 | 14,00 | 14,14 | 13,40 | 13,43 | -5,42% | 779.371,00 |
| 24.06.2025 | 13,05 | 14,27 | 12,76 | 14,20 | 9,23% | 1.411.051,00 |
| 23.06.2025 | 12,40 | 13,07 | 12,39 | 13,00 | 4,59% | 821.628,00 |
| 20.06.2025 | 12,87 | 13,02 | 12,30 | 12,43 | -1,97% | 1.612.616,00 |
| 18.06.2025 | 12,60 | 13,06 | 12,55 | 12,68 | 0,63% | 1.381.655,00 |
| 17.06.2025 | 12,51 | 12,86 | 12,46 | 12,60 | 0,00% | 1.396.852,00 |
| 16.06.2025 | 12,44 | 12,69 | 12,05 | 12,60 | 1,78% | 1.075.190,00 |
| 13.06.2025 | 11,85 | 12,40 | 11,77 | 12,38 | 2,82% | 1.039.212,00 |
| 12.06.2025 | 12,41 | 12,73 | 11,93 | 12,04 | -3,60% | 517.597,00 |
| 11.06.2025 | 12,14 | 12,87 | 11,91 | 12,49 | 3,05% | 1.389.886,00 |
| 10.06.2025 | 12,04 | 12,42 | 12,01 | 12,12 | 1,51% | 1.119.491,00 |
| 09.06.2025 | 12,04 | 12,24 | 11,55 | 11,94 | 0,17% | 1.466.455,00 |
| 06.06.2025 | 11,97 | 12,42 | 11,91 | 11,92 | 0,51% | 1.032.103,00 |
| 05.06.2025 | 12,54 | 12,81 | 10,95 | 11,86 | -5,35% | 3.559.403,00 |
| 04.06.2025 | 13,36 | 13,44 | 12,50 | 12,53 | -6,21% | 798.483,00 |
| 03.06.2025 | 13,48 | 13,58 | 13,22 | 13,36 | -0,37% | 377.568,00 |
| 02.06.2025 | 13,62 | 13,84 | 13,22 | 13,41 | -0,74% | 768.963,00 |
| 30.05.2025 | 12,93 | 13,54 | 12,55 | 13,51 | 3,37% | 888.629,00 |
| 29.05.2025 | 13,08 | 13,33 | 12,87 | 13,07 | 0,93% | 520.094,00 |
| 28.05.2025 | 13,23 | 13,23 | 12,72 | 12,95 | 1,41% | 469.528,00 |
| 27.05.2025 | 13,06 | 13,20 | 12,61 | 12,77 | -0,78% | 1.185.937,00 |
| 23.05.2025 | 12,44 | 13,23 | 12,41 | 12,87 | 1,98% | 726.678,00 |
| 22.05.2025 | 12,75 | 12,99 | 12,11 | 12,62 | -1,56% | 770.993,00 |
| 21.05.2025 | 12,96 | 13,14 | 12,65 | 12,82 | -2,88% | 860.926,00 |
| 20.05.2025 | 12,74 | 13,34 | 12,20 | 13,20 | 7,67% | 783.816,00 |
| 19.05.2025 | 12,55 | 12,74 | 12,08 | 12,26 | -2,00% | 459.024,00 |
| 16.05.2025 | 12,75 | 13,06 | 12,44 | 12,51 | -0,64% | 1.408.566,00 |
| 15.05.2025 | 12,21 | 12,68 | 11,94 | 12,59 | 2,61% | 505.907,00 |
| 14.05.2025 | 12,30 | 12,49 | 11,94 | 12,27 | -1,52% | 448.803,00 |
| 13.05.2025 | 13,08 | 13,08 | 12,22 | 12,46 | -5,25% | 492.693,00 |
| 12.05.2025 | 12,80 | 13,35 | 12,39 | 13,15 | 6,91% | 430.445,00 |
| 09.05.2025 | 12,33 | 12,85 | 12,09 | 12,30 | -0,73% | 509.977,00 |
| 08.05.2025 | 12,51 | 12,62 | 11,88 | 12,39 | 2,31% | 478.064,00 |
| 07.05.2025 | 12,01 | 12,57 | 11,93 | 12,11 | 0,83% | 495.060,00 |
| 06.05.2025 | 13,41 | 13,41 | 11,82 | 12,01 | -11,50% | 1.051.567,00 |
| 05.05.2025 | 13,44 | 13,84 | 12,98 | 13,57 | -0,29% | 419.061,00 |
| 02.05.2025 | 14,21 | 14,39 | 13,49 | 13,61 | 0,81% | 749.858,00 |
| 01.05.2025 | 13,65 | 14,06 | 13,15 | 13,50 | -1,53% | 608.408,00 |
| 30.04.2025 | 13,95 | 13,95 | 13,35 | 13,71 | -0,07% | 553.595,00 |
| 29.04.2025 | 13,68 | 14,00 | 13,47 | 13,72 | -0,22% | 483.390,00 |
| 28.04.2025 | 13,83 | 14,08 | 13,52 | 13,75 | -0,29% | 750.698,00 |
| 25.04.2025 | 13,49 | 14,05 | 13,44 | 13,79 | 1,32% | 480.978,00 |
| 24.04.2025 | 13,00 | 13,66 | 12,89 | 13,61 | 4,45% | 538.958,00 |
| 23.04.2025 | 13,02 | 13,50 | 12,85 | 13,03 | 2,84% | 557.744,00 |
| 22.04.2025 | 12,29 | 13,03 | 12,10 | 12,67 | 4,28% | 566.164,00 |
| 21.04.2025 | 12,21 | 12,40 | 11,95 | 12,15 | -1,18% | 634.710,00 |
| 17.04.2025 | 11,87 | 12,30 | 11,87 | 12,30 | 3,93% | 784.645,00 |
| 16.04.2025 | 11,88 | 12,11 | 11,50 | 11,83 | -0,92% | 787.733,00 |
| 15.04.2025 | 11,83 | 12,82 | 11,75 | 11,94 | 0,00% | 588.945,00 |
| 14.04.2025 | 11,80 | 12,14 | 11,50 | 11,94 | 3,20% | 761.609,00 |
| 11.04.2025 | 11,18 | 11,72 | 10,87 | 11,57 | 2,57% | 635.858,00 |
| 10.04.2025 | 11,74 | 11,78 | 10,45 | 11,28 | -4,08% | 1.311.347,00 |
| 09.04.2025 | 10,51 | 12,34 | 9,60 | 11,76 | 9,70% | 3.147.649,00 |
| 08.04.2025 | 11,44 | 12,39 | 10,51 | 10,72 | -5,30% | 1.234.457,00 |
| 07.04.2025 | 11,04 | 11,86 | 10,58 | 11,32 | -3,08% | 1.447.180,00 |
| 04.04.2025 | 12,54 | 12,76 | 11,39 | 11,68 | -10,57% | 1.581.946,00 |
| 03.04.2025 | 13,23 | 13,95 | 12,78 | 13,06 | -4,67% | 1.175.116,00 |
| 02.04.2025 | 13,07 | 14,13 | 13,07 | 13,70 | 3,55% | 907.376,00 |
| 01.04.2025 | 14,34 | 14,34 | 13,01 | 13,23 | -8,25% | 1.380.006,00 |
| 31.03.2025 | 14,74 | 14,89 | 13,75 | 14,42 | -1,17% | 823.836,00 |
| 28.03.2025 | 14,62 | 15,04 | 14,37 | 14,59 | 0,55% | 620.347,00 |
| 27.03.2025 | 14,50 | 15,03 | 14,32 | 14,51 | -0,21% | 675.574,00 |
| 26.03.2025 | 15,40 | 15,50 | 13,78 | 14,54 | -8,03% | 2.499.419,00 |
| 25.03.2025 | 16,53 | 16,62 | 15,78 | 15,81 | -4,93% | 785.408,00 |
| 24.03.2025 | 15,50 | 16,87 | 15,50 | 16,63 | 5,59% | 971.000,00 |
| 21.03.2025 | 16,09 | 16,64 | 15,74 | 15,75 | -3,31% | 1.555.583,00 |
| 20.03.2025 | 16,35 | 17,11 | 16,20 | 16,29 | -2,86% | 749.655,00 |
| 19.03.2025 | 16,43 | 17,10 | 16,12 | 16,77 | 1,57% | 609.922,00 |
| 18.03.2025 | 16,99 | 17,36 | 16,17 | 16,51 | -4,01% | 778.329,00 |
| 17.03.2025 | 17,07 | 17,67 | 16,19 | 17,20 | 0,35% | 923.118,00 |
| 14.03.2025 | 16,50 | 17,50 | 16,27 | 17,14 | 1,60% | 1.372.754,00 |
| 13.03.2025 | 17,03 | 17,97 | 16,87 | 16,87 | -1,11% | 1.162.741,00 |
| 12.03.2025 | 16,62 | 17,16 | 16,48 | 17,06 | 3,43% | 1.226.639,00 |
| 11.03.2025 | 15,68 | 16,63 | 15,38 | 16,50 | 4,40% | 1.290.412,00 |
| 10.03.2025 | 16,01 | 16,01 | 15,30 | 15,80 | -2,65% | 670.831,00 |
| 07.03.2025 | 16,93 | 17,29 | 16,10 | 16,23 | -2,99% | 1.090.724,00 |
| 06.03.2025 | 16,62 | 17,25 | 16,38 | 16,73 | -1,36% | 546.124,00 |
| 05.03.2025 | 16,49 | 17,10 | 16,10 | 16,96 | 3,86% | 893.421,00 |
| 04.03.2025 | 14,99 | 16,44 | 14,92 | 16,33 | 8,58% | 1.234.328,00 |
| 03.03.2025 | 15,67 | 16,00 | 14,84 | 15,04 | -3,28% | 824.288,00 |
| 28.02.2025 | 15,05 | 16,10 | 14,62 | 15,55 | 3,46% | 1.261.322,00 |
| 27.02.2025 | 15,92 | 16,20 | 15,02 | 15,03 | -5,53% | 772.458,00 |
| 26.02.2025 | 15,74 | 16,21 | 15,48 | 15,91 | 0,95% | 673.165,00 |
| 25.02.2025 | 15,66 | 16,00 | 14,75 | 15,76 | 0,64% | 1.275.241,00 |
| 24.02.2025 | 16,66 | 16,80 | 15,62 | 15,66 | -5,83% | 646.425,00 |
| 21.02.2025 | 16,57 | 17,07 | 16,14 | 16,63 | -0,72% | 755.954,00 |
| 20.02.2025 | 15,90 | 16,92 | 15,50 | 16,75 | 5,28% | 762.942,00 |
| 19.02.2025 | 16,35 | 16,88 | 15,72 | 15,91 | -2,15% | 768.872,00 |
| 18.02.2025 | 17,07 | 17,47 | 15,61 | 16,26 | -4,75% | 979.546,00 |
| 14.02.2025 | 18,00 | 18,55 | 17,00 | 17,07 | -3,12% | 2.100.866,00 |
| 13.02.2025 | 18,00 | 18,33 | 17,59 | 17,62 | -2,11% | 832.897,00 |
| 12.02.2025 | 16,95 | 18,14 | 16,95 | 18,00 | 4,29% | 961.906,00 |
| 11.02.2025 | 17,51 | 17,89 | 16,96 | 17,26 | -2,98% | 886.626,00 |
| 10.02.2025 | 18,99 | 18,99 | 16,85 | 17,79 | -6,52% | 2.180.647,00 |
| 07.02.2025 | 17,87 | 19,09 | 17,71 | 19,03 | 6,67% | 1.506.974,00 |