22,440$
-0,13%
Echtzeit-Aktienkurs Centessa Pharmaceuticals PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Centessa Pharmaceuticals PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 22,26 | 22,77 | 21,78 | 22,41 | -0,27% | 722.465,00 |
| 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 |
| 28.07.2025 | 15,53 | 15,70 | 15,18 | 15,20 | -1,36% | 497.200,00 |
| 25.07.2025 | 15,47 | 15,74 | 15,19 | 15,41 | -0,45% | 355.816,00 |
| 24.07.2025 | 15,57 | 15,81 | 15,25 | 15,48 | -0,58% | 478.045,00 |
| 23.07.2025 | 16,24 | 16,43 | 15,57 | 15,57 | -3,71% | 1.269.618,00 |
| 22.07.2025 | 15,90 | 16,23 | 15,86 | 16,17 | 0,68% | 616.333,00 |
| 21.07.2025 | 15,99 | 16,14 | 15,76 | 16,06 | 2,36% | 1.126.346,00 |
| 18.07.2025 | 16,05 | 16,15 | 15,52 | 15,69 | -1,69% | 1.007.313,00 |
| 17.07.2025 | 15,65 | 16,00 | 15,26 | 15,96 | 1,98% | 647.695,00 |
| 16.07.2025 | 15,10 | 15,73 | 14,96 | 15,65 | 3,78% | 1.619.528,00 |
| 15.07.2025 | 15,11 | 15,15 | 14,75 | 15,08 | -0,33% | 847.102,00 |
| 14.07.2025 | 14,43 | 15,48 | 14,34 | 15,13 | 4,85% | 2.012.339,00 |
| 11.07.2025 | 14,64 | 14,73 | 14,17 | 14,43 | -1,50% | 460.489,00 |
| 10.07.2025 | 14,01 | 14,74 | 13,85 | 14,65 | 4,42% | 937.006,00 |
| 09.07.2025 | 13,67 | 14,71 | 13,67 | 14,03 | 3,47% | 1.220.831,00 |
| 08.07.2025 | 13,65 | 13,85 | 13,39 | 13,56 | -0,44% | 747.872,00 |
| 07.07.2025 | 14,03 | 14,14 | 13,22 | 13,62 | -3,20% | 676.547,00 |
| 03.07.2025 | 13,93 | 14,11 | 13,65 | 14,07 | 2,40% | 689.124,00 |
| 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 |