39,750$
-0,15%
Echtzeit-Aktienkurs CENTESSA PHARMACEUTICALS
Bid:
Ask:
Aktienkurse zur CENTESSA PHARMACEUTICALS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 39,77 | 39,83 | 39,72 | 39,76 | -0,13% | 922.345,00 |
| 28.05.2026 | 39,83 | 39,84 | 39,71 | 39,81 | 0,10% | 775.122,00 |
| 27.05.2026 | 39,81 | 39,83 | 39,75 | 39,77 | -0,01% | 1.076.159,00 |
| 26.05.2026 | 39,73 | 39,82 | 39,73 | 39,78 | 0,06% | 1.208.851,00 |
| 22.05.2026 | 39,78 | 39,78 | 39,70 | 39,75 | -0,15% | 707.486,00 |
| 21.05.2026 | 39,75 | 39,85 | 39,74 | 39,81 | 0,15% | 1.744.890,00 |
| 20.05.2026 | 39,70 | 39,77 | 39,66 | 39,75 | 0,14% | 904.865,00 |
| 19.05.2026 | 39,60 | 39,70 | 39,60 | 39,70 | 0,14% | 786.206,00 |
| 18.05.2026 | 39,62 | 39,66 | 39,57 | 39,64 | 0,13% | 909.224,00 |
| 15.05.2026 | 39,60 | 39,62 | 39,56 | 39,59 | -0,01% | 533.372,00 |
| 14.05.2026 | 39,60 | 39,63 | 39,56 | 39,60 | 0,04% | 1.621.114,00 |
| 13.05.2026 | 39,61 | 39,62 | 39,53 | 39,58 | -0,05% | 1.790.885,00 |
| 12.05.2026 | 39,59 | 39,65 | 39,58 | 39,60 | 0,04% | 1.522.477,00 |
| 11.05.2026 | 39,57 | 39,65 | 39,55 | 39,59 | -0,01% | 974.277,00 |
| 08.05.2026 | 39,69 | 39,75 | 39,53 | 39,59 | -0,08% | 682.355,00 |
| 07.05.2026 | 39,60 | 39,68 | 39,52 | 39,62 | 0,05% | 1.723.932,00 |
| 06.05.2026 | 39,70 | 39,75 | 39,60 | 39,60 | -0,13% | 634.039,00 |
| 05.05.2026 | 39,80 | 39,84 | 39,62 | 39,65 | -0,13% | 736.556,00 |
| 04.05.2026 | 39,51 | 39,79 | 39,51 | 39,70 | 0,33% | 876.471,00 |
| 01.05.2026 | 39,42 | 39,60 | 39,40 | 39,57 | 0,38% | 869.097,00 |
| 30.04.2026 | 39,55 | 39,55 | 39,36 | 39,42 | -0,08% | 3.031.374,00 |
| 29.04.2026 | 39,45 | 39,51 | 39,40 | 39,45 | -0,03% | 1.665.746,00 |
| 28.04.2026 | 39,50 | 39,52 | 39,43 | 39,46 | -0,13% | 1.120.750,00 |
| 27.04.2026 | 39,47 | 39,54 | 39,43 | 39,51 | 0,10% | 1.641.821,00 |
| 24.04.2026 | 39,49 | 39,50 | 39,36 | 39,47 | 0,10% | 2.019.828,00 |
| 23.04.2026 | 39,48 | 39,50 | 39,42 | 39,43 | -0,10% | 1.716.217,00 |
| 22.04.2026 | 39,53 | 39,54 | 39,45 | 39,47 | -0,05% | 3.483.048,00 |
| 21.04.2026 | 39,60 | 39,60 | 39,45 | 39,49 | -0,05% | 2.320.589,00 |
| 20.04.2026 | 39,60 | 39,65 | 39,42 | 39,51 | -0,38% | 1.679.073,00 |
| 17.04.2026 | 39,58 | 39,68 | 39,40 | 39,66 | 0,30% | 3.773.801,00 |
| 16.04.2026 | 39,60 | 39,63 | 39,49 | 39,54 | -0,18% | 2.383.700,00 |
| 15.04.2026 | 39,50 | 39,63 | 39,38 | 39,61 | 0,05% | 3.588.661,00 |
| 14.04.2026 | 39,58 | 39,63 | 39,38 | 39,59 | 0,03% | 6.226.109,00 |
| 13.04.2026 | 39,50 | 39,65 | 39,16 | 39,58 | 0,25% | 2.373.713,00 |
| 10.04.2026 | 39,76 | 39,77 | 39,47 | 39,48 | -0,70% | 1.262.501,00 |
| 09.04.2026 | 39,59 | 39,80 | 39,44 | 39,76 | 0,58% | 1.947.112,00 |
| 08.04.2026 | 39,65 | 39,70 | 39,37 | 39,53 | -0,01% | 3.453.697,00 |
| 07.04.2026 | 39,70 | 39,74 | 39,42 | 39,54 | -0,34% | 2.995.373,00 |
| 06.04.2026 | 39,74 | 39,80 | 39,62 | 39,67 | -0,05% | 2.372.404,00 |
| 02.04.2026 | 39,67 | 39,82 | 39,65 | 39,69 | -0,45% | 3.646.711,00 |
| 01.04.2026 | 39,66 | 39,99 | 39,53 | 39,87 | 0,38% | 11.161.850,00 |
| 31.03.2026 | 40,03 | 40,26 | 39,57 | 39,72 | 44,17% | 47.746.216,00 |
| 30.03.2026 | 28,63 | 29,23 | 27,33 | 27,55 | -4,01% | 1.654.529,00 |
| 27.03.2026 | 29,17 | 29,93 | 28,68 | 28,70 | -2,94% | 1.385.552,00 |
| 26.03.2026 | 28,15 | 30,44 | 27,74 | 29,57 | 4,78% | 1.863.489,00 |
| 25.03.2026 | 28,26 | 29,47 | 27,86 | 28,22 | 1,18% | 2.165.598,00 |
| 24.03.2026 | 25,73 | 27,96 | 25,17 | 27,89 | 7,56% | 2.268.835,00 |
| 23.03.2026 | 26,92 | 27,85 | 25,82 | 25,93 | -4,18% | 1.536.730,00 |
| 20.03.2026 | 28,30 | 28,75 | 26,72 | 27,06 | -4,52% | 573.489,00 |
| 19.03.2026 | 28,11 | 29,13 | 27,91 | 28,34 | -1,29% | 1.240.485,00 |
| 18.03.2026 | 29,00 | 29,18 | 28,19 | 28,71 | -0,83% | 1.835.638,00 |
| 17.03.2026 | 27,98 | 28,96 | 27,42 | 28,95 | 2,33% | 1.028.180,00 |
| 16.03.2026 | 26,49 | 28,41 | 26,33 | 28,29 | 7,44% | 1.165.158,00 |
| 13.03.2026 | 27,24 | 27,46 | 25,72 | 26,33 | -3,27% | 1.362.238,00 |
| 12.03.2026 | 27,95 | 27,95 | 26,92 | 27,22 | -3,54% | 876.540,00 |
| 11.03.2026 | 27,61 | 28,80 | 27,19 | 28,22 | 2,28% | 870.303,00 |
| 10.03.2026 | 26,16 | 27,63 | 26,08 | 27,59 | 5,75% | 1.469.063,00 |
| 09.03.2026 | 25,82 | 26,87 | 25,06 | 26,09 | 0,54% | 1.009.901,00 |
| 06.03.2026 | 25,79 | 26,07 | 25,36 | 25,95 | -1,48% | 1.022.519,00 |
| 05.03.2026 | 26,71 | 27,02 | 25,33 | 26,34 | -1,35% | 2.995.904,00 |
| 04.03.2026 | 26,40 | 27,37 | 26,18 | 26,70 | 1,91% | 2.573.236,00 |
| 03.03.2026 | 26,11 | 26,72 | 25,38 | 26,20 | -1,17% | 1.096.198,00 |
| 02.03.2026 | 26,61 | 27,12 | 25,82 | 26,51 | -1,30% | 959.201,00 |
| 27.02.2026 | 26,33 | 27,07 | 26,24 | 26,86 | 0,34% | 457.078,00 |
| 26.02.2026 | 26,92 | 27,12 | 26,00 | 26,77 | -0,74% | 869.443,00 |
| 25.02.2026 | 26,12 | 27,56 | 26,12 | 26,97 | 1,70% | 697.624,00 |
| 24.02.2026 | 25,65 | 27,00 | 25,65 | 26,52 | 4,04% | 859.676,00 |
| 23.02.2026 | 24,41 | 25,49 | 24,40 | 25,49 | 4,04% | 1.143.403,00 |
| 20.02.2026 | 24,95 | 25,41 | 24,01 | 24,50 | -1,84% | 1.111.164,00 |
| 19.02.2026 | 25,14 | 25,22 | 24,51 | 24,96 | -0,32% | 1.275.651,00 |
| 18.02.2026 | 24,94 | 25,63 | 24,88 | 25,04 | 0,40% | 830.707,00 |
| 17.02.2026 | 24,43 | 25,10 | 24,43 | 24,94 | 0,93% | 910.990,00 |
| 13.02.2026 | 24,29 | 25,80 | 24,07 | 24,71 | 1,90% | 1.563.775,00 |
| 12.02.2026 | 23,60 | 24,35 | 23,03 | 24,25 | 2,93% | 1.606.282,00 |
| 11.02.2026 | 23,41 | 23,85 | 22,50 | 23,56 | 0,04% | 662.684,00 |
| 10.02.2026 | 23,76 | 24,03 | 23,46 | 23,55 | 0,08% | 451.617,00 |
| 09.02.2026 | 23,65 | 23,77 | 22,66 | 23,53 | 0,17% | 609.303,00 |
| 06.02.2026 | 23,85 | 24,55 | 23,33 | 23,49 | -0,21% | 916.750,00 |
| 05.02.2026 | 25,00 | 25,28 | 23,41 | 23,54 | -5,84% | 3.975.913,00 |
| 04.02.2026 | 25,22 | 26,11 | 24,30 | 25,00 | -1,88% | 870.274,00 |
| 03.02.2026 | 25,50 | 26,51 | 25,14 | 25,48 | 1,15% | 1.005.598,00 |
| 02.02.2026 | 24,57 | 25,67 | 24,15 | 25,19 | 2,52% | 1.046.347,00 |
| 30.01.2026 | 24,73 | 25,15 | 23,82 | 24,57 | -1,29% | 958.537,00 |
| 29.01.2026 | 25,39 | 25,52 | 24,13 | 24,89 | -1,39% | 1.147.496,00 |
| 28.01.2026 | 26,11 | 26,41 | 25,22 | 25,24 | -2,89% | 906.914,00 |
| 27.01.2026 | 25,77 | 26,49 | 25,47 | 25,99 | 1,01% | 1.142.906,00 |
| 26.01.2026 | 25,23 | 26,63 | 24,73 | 25,73 | 1,82% | 1.283.849,00 |
| 23.01.2026 | 24,50 | 26,00 | 24,11 | 25,27 | 2,52% | 1.887.863,00 |
| 22.01.2026 | 23,18 | 24,95 | 23,02 | 24,65 | 6,11% | 2.037.770,00 |
| 21.01.2026 | 23,00 | 23,55 | 22,59 | 23,23 | 1,35% | 6.463.853,00 |
| 20.01.2026 | 21,79 | 22,97 | 21,50 | 22,92 | 3,24% | 638.908,00 |
| 16.01.2026 | 22,45 | 22,85 | 22,07 | 22,20 | -0,89% | 1.681.099,00 |
| 15.01.2026 | 22,31 | 22,82 | 21,94 | 22,40 | 1,40% | 2.533.689,00 |
| 14.01.2026 | 22,14 | 22,29 | 21,81 | 22,09 | -0,59% | 679.075,00 |
| 13.01.2026 | 22,00 | 22,47 | 21,80 | 22,22 | 0,91% | 726.942,00 |
| 12.01.2026 | 22,29 | 22,43 | 21,55 | 22,02 | -1,78% | 514.514,00 |
| 09.01.2026 | 22,33 | 23,00 | 22,21 | 22,42 | 1,68% | 1.148.197,00 |
| 08.01.2026 | 22,75 | 22,84 | 21,90 | 22,05 | -2,82% | 1.230.803,00 |
| 07.01.2026 | 22,70 | 23,69 | 22,44 | 22,69 | 0,04% | 1.824.347,00 |
| 06.01.2026 | 22,89 | 23,32 | 22,66 | 22,68 | -1,48% | 1.443.637,00 |