1,400$
2,94%
Echtzeit-Aktienkurs Cenntro
Bid:
Ask:
Aktienkurse zur Cenntro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 0,55 | 0,57 | 0,53 | 0,56 | 2,90% | 384.733,00 |
| 15.09.2025 | 0,55 | 0,55 | 0,53 | 0,55 | 1,46% | 163.820,00 |
| 12.09.2025 | 0,55 | 0,56 | 0,52 | 0,54 | -1,41% | 145.694,00 |
| 11.09.2025 | 0,55 | 0,55 | 0,54 | 0,55 | 0,35% | 150.804,00 |
| 10.09.2025 | 0,55 | 0,55 | 0,52 | 0,55 | 2,44% | 312.872,00 |
| 09.09.2025 | 0,53 | 0,53 | 0,52 | 0,53 | 1,18% | 182.437,00 |
| 08.09.2025 | 0,52 | 0,53 | 0,52 | 0,53 | 2,25% | 133.507,00 |
| 05.09.2025 | 0,51 | 0,53 | 0,51 | 0,52 | -54,00% | 259.753,00 |
| 13.12.2024 | 1,13 | 1,15 | 1,12 | 1,12 | -1,75% | 115.627,00 |
| 12.12.2024 | 1,16 | 1,19 | 1,13 | 1,14 | -1,72% | 93.303,00 |
| 11.12.2024 | 1,16 | 1,18 | 1,13 | 1,16 | 0,87% | 126.604,00 |
| 10.12.2024 | 1,19 | 1,21 | 1,15 | 1,15 | -5,74% | 104.078,00 |
| 09.12.2024 | 1,23 | 1,23 | 1,20 | 1,22 | 0,83% | 157.431,00 |
| 06.12.2024 | 1,20 | 1,21 | 1,17 | 1,21 | 0,83% | 94.154,00 |
| 05.12.2024 | 1,18 | 1,22 | 1,18 | 1,20 | 0,84% | 83.047,00 |
| 04.12.2024 | 1,19 | 1,23 | 1,18 | 1,19 | -0,83% | 83.211,00 |
| 03.12.2024 | 1,21 | 1,23 | 1,18 | 1,20 | -2,44% | 100.419,00 |
| 02.12.2024 | 1,28 | 1,30 | 1,23 | 1,23 | -5,38% | 161.520,00 |
| 29.11.2024 | 1,19 | 1,30 | 1,16 | 1,30 | 9,24% | 161.949,00 |
| 27.11.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -1,65% | 185.944,00 |
| 26.11.2024 | 1,25 | 1,27 | 1,20 | 1,21 | -3,20% | 110.206,00 |
| 25.11.2024 | 1,25 | 1,30 | 1,25 | 1,25 | 0,40% | 114.034,00 |
| 22.11.2024 | 1,22 | 1,27 | 1,21 | 1,25 | 0,40% | 195.661,00 |
| 20.11.2024 | 1,26 | 1,27 | 1,24 | 1,24 | -2,36% | 66.434,00 |
| 19.11.2024 | 1,27 | 1,27 | 1,25 | 1,27 | -0,78% | 81.935,00 |
| 18.11.2024 | 1,34 | 1,35 | 1,26 | 1,28 | -3,03% | 111.919,00 |
| 15.11.2024 | 1,38 | 1,38 | 1,32 | 1,32 | -3,65% | 76.286,00 |
| 14.11.2024 | 1,34 | 1,42 | 1,32 | 1,37 | 3,01% | 96.686,00 |
| 13.11.2024 | 1,37 | 1,38 | 1,30 | 1,33 | 1,53% | 140.137,00 |
| 12.11.2024 | 1,38 | 1,41 | 1,31 | 1,31 | -8,39% | 153.196,00 |
| 11.11.2024 | 1,47 | 1,47 | 1,38 | 1,43 | -1,38% | 119.385,00 |
| 08.11.2024 | 1,37 | 1,47 | 1,36 | 1,45 | 5,84% | 235.576,00 |
| 07.11.2024 | 1,30 | 1,40 | 1,29 | 1,37 | 6,20% | 220.164,00 |
| 06.11.2024 | 1,34 | 1,34 | 1,26 | 1,29 | 1,57% | 142.280,00 |
| 05.11.2024 | 1,28 | 1,28 | 1,26 | 1,27 | 0,00% | 47.637,00 |
| 04.11.2024 | 1,26 | 1,30 | 1,25 | 1,27 | 0,00% | 46.098,00 |
| 01.11.2024 | 1,28 | 1,29 | 1,25 | 1,27 | -0,78% | 34.753,00 |
| 31.10.2024 | 1,28 | 1,29 | 1,25 | 1,28 | -0,78% | 36.002,00 |
| 30.10.2024 | 1,31 | 1,35 | 1,27 | 1,29 | -2,27% | 47.055,00 |
| 29.10.2024 | 1,35 | 1,37 | 1,31 | 1,32 | -2,94% | 52.571,00 |
| 28.10.2024 | 1,31 | 1,40 | 1,30 | 1,36 | 5,02% | 170.437,00 |
| 25.10.2024 | 1,21 | 1,30 | 1,20 | 1,30 | 7,02% | 130.370,00 |
| 24.10.2024 | 1,22 | 1,22 | 1,20 | 1,21 | 1,68% | 92.039,00 |
| 23.10.2024 | 1,20 | 1,21 | 1,18 | 1,19 | -0,82% | 40.178,00 |
| 22.10.2024 | 1,20 | 1,22 | 1,19 | 1,20 | -0,02% | 51.187,00 |
| 21.10.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | 52.978,00 |
| 18.10.2024 | 1,18 | 1,21 | 1,18 | 1,20 | 1,69% | 70.292,00 |
| 17.10.2024 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | 44.953,00 |
| 16.10.2024 | 1,17 | 1,19 | 1,17 | 1,18 | -0,38% | 38.574,00 |
| 15.10.2024 | 1,18 | 1,21 | 1,17 | 1,18 | -0,46% | 75.115,00 |
| 14.10.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 1,71% | 38.380,00 |
| 11.10.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -0,85% | 51.226,00 |
| 10.10.2024 | 1,19 | 1,20 | 1,16 | 1,18 | 0,00% | 30.664,00 |
| 09.10.2024 | 1,18 | 1,20 | 1,17 | 1,18 | -0,82% | 38.326,00 |
| 08.10.2024 | 1,20 | 1,20 | 1,18 | 1,19 | -0,03% | 43.697,00 |
| 07.10.2024 | 1,18 | 1,20 | 1,17 | 1,19 | 0,78% | 40.700,00 |
| 04.10.2024 | 1,18 | 1,20 | 1,16 | 1,18 | 1,79% | 82.792,00 |
| 03.10.2024 | 1,17 | 1,18 | 1,15 | 1,16 | 0,00% | 88.621,00 |
| 02.10.2024 | 1,17 | 1,17 | 1,15 | 1,16 | 0,43% | 54.471,00 |
| 01.10.2024 | 1,18 | 1,18 | 1,14 | 1,16 | -1,28% | 87.134,00 |
| 30.09.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 0,00% | 59.076,00 |
| 27.09.2024 | 1,15 | 1,19 | 1,15 | 1,17 | 0,86% | 128.731,00 |
| 26.09.2024 | 1,17 | 1,17 | 1,14 | 1,16 | 0,00% | 78.026,00 |
| 25.09.2024 | 1,16 | 1,16 | 1,14 | 1,16 | 0,87% | 61.574,00 |
| 24.09.2024 | 1,14 | 1,17 | 1,14 | 1,15 | -0,86% | 64.320,00 |
| 23.09.2024 | 1,17 | 1,18 | 1,14 | 1,16 | -0,85% | 52.587,00 |
| 20.09.2024 | 1,16 | 1,18 | 1,12 | 1,17 | -0,85% | 162.856,00 |
| 19.09.2024 | 1,17 | 1,22 | 1,17 | 1,18 | 0,85% | 82.310,00 |
| 18.09.2024 | 1,18 | 1,22 | 1,17 | 1,17 | 0,00% | 118.420,00 |
| 17.09.2024 | 1,20 | 1,23 | 1,17 | 1,17 | -2,50% | 111.985,00 |
| 16.09.2024 | 1,20 | 1,22 | 1,17 | 1,20 | 0,00% | 48.640,00 |
| 13.09.2024 | 1,16 | 1,20 | 1,12 | 1,20 | 5,26% | 107.201,00 |
| 12.09.2024 | 1,16 | 1,21 | 1,12 | 1,14 | -1,72% | 133.974,00 |
| 11.09.2024 | 1,13 | 1,16 | 1,12 | 1,16 | 0,87% | 79.168,00 |
| 10.09.2024 | 1,14 | 1,17 | 1,11 | 1,15 | 1,77% | 53.384,00 |
| 09.09.2024 | 1,18 | 1,19 | 1,11 | 1,13 | -3,42% | 264.026,00 |
| 06.09.2024 | 1,20 | 1,22 | 1,16 | 1,17 | -2,50% | 89.594,00 |
| 05.09.2024 | 1,20 | 1,23 | 1,19 | 1,20 | 0,00% | 49.395,00 |
| 04.09.2024 | 1,22 | 1,24 | 1,20 | 1,20 | -2,83% | 84.489,00 |
| 03.09.2024 | 1,32 | 1,32 | 1,22 | 1,24 | -6,44% | 97.196,00 |
| 30.08.2024 | 1,30 | 1,36 | 1,27 | 1,32 | 0,00% | 83.652,00 |
| 29.08.2024 | 1,29 | 1,37 | 1,21 | 1,32 | 2,33% | 145.228,00 |
| 28.08.2024 | 1,38 | 1,40 | 1,28 | 1,29 | -6,52% | 90.867,00 |
| 27.08.2024 | 1,40 | 1,40 | 1,37 | 1,38 | -1,78% | 32.095,00 |
| 26.08.2024 | 1,41 | 1,44 | 1,39 | 1,41 | -3,77% | 138.457,00 |
| 23.08.2024 | 1,44 | 1,47 | 1,42 | 1,46 | 1,39% | 55.835,00 |
| 22.08.2024 | 1,43 | 1,49 | 1,42 | 1,44 | 0,00% | 96.492,00 |
| 21.08.2024 | 1,45 | 1,45 | 1,41 | 1,44 | 0,00% | 43.380,00 |
| 20.08.2024 | 1,45 | 1,47 | 1,41 | 1,44 | -0,69% | 77.349,00 |
| 19.08.2024 | 1,39 | 1,49 | 1,38 | 1,45 | 4,69% | 102.130,00 |
| 16.08.2024 | 1,34 | 1,40 | 1,33 | 1,39 | 1,09% | 45.765,00 |
| 15.08.2024 | 1,34 | 1,41 | 1,34 | 1,37 | 1,86% | 102.363,00 |
| 14.08.2024 | 1,35 | 1,36 | 1,34 | 1,35 | 1,89% | 46.731,00 |
| 13.08.2024 | 1,32 | 1,37 | 1,31 | 1,32 | -0,75% | 45.336,00 |
| 12.08.2024 | 1,32 | 1,37 | 1,25 | 1,33 | 0,76% | 85.478,00 |
| 09.08.2024 | 1,40 | 1,40 | 1,25 | 1,32 | -4,00% | 149.076,00 |
| 08.08.2024 | 1,37 | 1,47 | 1,30 | 1,38 | -1,08% | 137.708,00 |
| 07.08.2024 | 1,46 | 1,46 | 1,34 | 1,39 | -3,47% | 86.320,00 |
| 06.08.2024 | 1,41 | 1,48 | 1,41 | 1,44 | 2,13% | 50.824,00 |
| 05.08.2024 | 1,25 | 1,44 | 1,16 | 1,41 | 7,63% | 185.298,00 |