34,200€
Echtzeit-Aktienkurs CENTESSA PHARMACEUTICALS
Bid:
Ask:
Aktienkurse zur CENTESSA PHARMACEUTICALS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 33,60 | 34,60 | 33,60 | 34,00 | 0,00% | - |
| 04.05.2026 | 34,00 | 34,40 | 33,50 | 34,00 | 1,19% | - |
| 30.04.2026 | 33,60 | 34,10 | 33,30 | 33,60 | -0,59% | 9.800,00 |
| 29.04.2026 | 33,00 | 34,10 | 33,00 | 33,80 | 0,00% | - |
| 28.04.2026 | 33,20 | 34,20 | 33,20 | 33,80 | 0,00% | 2.640,00 |
| 27.04.2026 | 33,60 | 34,00 | 33,50 | 33,80 | 0,60% | - |
| 24.04.2026 | 34,00 | 34,10 | 33,60 | 33,60 | -0,59% | - |
| 23.04.2026 | 33,80 | 34,10 | 33,60 | 33,80 | 0,00% | - |
| 22.04.2026 | 33,40 | 33,90 | 33,40 | 33,80 | 0,60% | - |
| 21.04.2026 | 33,00 | 33,90 | 33,00 | 33,60 | -0,30% | - |
| 20.04.2026 | 33,80 | 34,10 | 33,40 | 33,70 | -0,30% | 1.050,00 |
| 17.04.2026 | 33,00 | 33,90 | 33,00 | 33,80 | 0,00% | - |
| 16.04.2026 | 33,20 | 34,10 | 33,20 | 33,80 | 0,90% | 216,00 |
| 15.04.2026 | 33,20 | 33,80 | 33,20 | 33,50 | 0,00% | - |
| 14.04.2026 | 33,20 | 33,80 | 33,20 | 33,50 | 0,00% | 1.000,00 |
| 13.04.2026 | 33,20 | 33,90 | 33,20 | 33,50 | -1,18% | - |
| 10.04.2026 | 33,60 | 34,10 | 33,60 | 33,90 | -0,29% | - |
| 09.04.2026 | 33,90 | 34,10 | 33,70 | 34,00 | 0,00% | - |
| 08.04.2026 | 33,90 | 34,20 | 33,40 | 34,00 | -1,16% | - |
| 07.04.2026 | 34,00 | 34,70 | 34,00 | 34,40 | -0,86% | - |
| 02.04.2026 | 34,70 | 34,80 | 34,30 | 34,70 | 0,87% | - |
| 01.04.2026 | 34,60 | 34,70 | 33,90 | 34,40 | 0,29% | 426,00 |
| 31.03.2026 | 24,30 | 35,90 | 24,00 | 34,30 | 42,32% | 1.901,00 |
| 30.03.2026 | 25,00 | 25,40 | 23,90 | 24,10 | -3,60% | - |
| 27.03.2026 | 25,80 | 26,00 | 24,80 | 25,00 | -2,34% | - |
| 26.03.2026 | 24,20 | 26,40 | 24,00 | 25,60 | 4,92% | 4.200,00 |
| 25.03.2026 | 24,00 | 25,30 | 23,60 | 24,40 | 1,67% | 10.200,00 |
| 24.03.2026 | 22,40 | 24,20 | 22,00 | 24,00 | 7,14% | - |
| 23.03.2026 | 23,30 | 24,50 | 22,20 | 22,40 | -4,27% | - |
| 20.03.2026 | 24,60 | 25,00 | 23,10 | 23,40 | -5,65% | 3.040,00 |
| 19.03.2026 | 25,20 | 25,40 | 23,80 | 24,80 | -0,80% | 6.200,00 |
| 18.03.2026 | 25,20 | 25,40 | 24,40 | 25,00 | 0,00% | 1.080,00 |
| 17.03.2026 | 23,80 | 25,20 | 23,60 | 25,00 | 3,31% | - |
| 16.03.2026 | 23,00 | 24,70 | 22,80 | 24,20 | 5,22% | 1.800,00 |
| 13.03.2026 | 23,80 | 24,00 | 22,50 | 23,00 | -2,54% | - |
| 12.03.2026 | 24,50 | 24,70 | 23,10 | 23,60 | -2,88% | 13.090,00 |
| 11.03.2026 | 23,80 | 24,80 | 23,40 | 24,30 | 2,10% | - |
| 10.03.2026 | 22,20 | 23,80 | 22,20 | 23,80 | 5,78% | 117,00 |
| 09.03.2026 | 22,30 | 22,80 | 21,60 | 22,50 | 0,90% | 1.215,00 |
| 06.03.2026 | 22,40 | 22,90 | 21,90 | 22,30 | -2,19% | - |
| 05.03.2026 | 22,90 | 23,40 | 21,90 | 22,80 | -0,87% | - |
| 04.03.2026 | 22,60 | 23,50 | 22,30 | 23,00 | 1,77% | - |
| 03.03.2026 | 22,40 | 23,50 | 22,00 | 22,60 | 0,00% | - |
| 02.03.2026 | 22,80 | 23,00 | 22,10 | 22,60 | -0,88% | - |
| 27.02.2026 | 22,20 | 22,90 | 22,10 | 22,80 | 0,44% | - |
| 26.02.2026 | 22,90 | 23,30 | 22,10 | 22,70 | -0,44% | - |
| 25.02.2026 | 22,20 | 23,40 | 21,90 | 22,80 | 1,33% | - |
| 24.02.2026 | 21,40 | 22,90 | 21,40 | 22,50 | 3,21% | - |
| 23.02.2026 | 20,60 | 21,80 | 19,95 | 21,80 | 4,81% | 1.800,00 |
| 20.02.2026 | 21,00 | 21,70 | 20,10 | 20,80 | -2,35% | - |
| 19.02.2026 | 21,20 | 21,50 | 20,80 | 21,30 | 0,47% | - |
| 18.02.2026 | 20,80 | 21,80 | 20,80 | 21,20 | 0,95% | - |
| 17.02.2026 | 20,90 | 21,20 | 19,70 | 21,00 | 0,48% | 10.500,00 |
| 16.02.2026 | 20,60 | 20,90 | 20,60 | 20,90 | 0,48% | - |
| 13.02.2026 | 20,40 | 21,70 | 20,20 | 20,80 | 1,96% | - |
| 12.02.2026 | 19,60 | 20,60 | 19,35 | 20,40 | 2,77% | - |
| 11.02.2026 | 19,75 | 20,30 | 19,00 | 19,85 | 0,25% | - |
| 10.02.2026 | 19,70 | 20,20 | 19,70 | 19,80 | 0,00% | - |
| 09.02.2026 | 19,85 | 20,10 | 19,40 | 19,80 | -0,75% | - |
| 06.02.2026 | 20,05 | 20,80 | 19,70 | 19,95 | -0,25% | - |
| 05.02.2026 | 21,30 | 21,50 | 19,85 | 20,00 | -5,21% | - |
| 04.02.2026 | 21,20 | 21,80 | 20,60 | 21,10 | -1,86% | - |
| 03.02.2026 | 21,20 | 22,40 | 21,20 | 21,50 | 0,47% | 18.032,00 |
| 02.02.2026 | 20,60 | 21,80 | 20,50 | 21,40 | 3,38% | - |
| 30.01.2026 | 20,70 | 21,00 | 20,00 | 20,70 | -0,48% | 224,00 |
| 29.01.2026 | 20,80 | 21,50 | 20,20 | 20,80 | -1,89% | - |
| 28.01.2026 | 21,70 | 22,00 | 21,10 | 21,20 | -1,85% | - |
| 27.01.2026 | 21,40 | 22,00 | 21,30 | 21,60 | 0,00% | - |
| 26.01.2026 | 21,00 | 22,40 | 21,00 | 21,60 | 1,41% | - |
| 23.01.2026 | 21,00 | 22,10 | 20,70 | 21,30 | 1,43% | - |
| 22.01.2026 | 19,90 | 21,30 | 19,65 | 21,00 | 5,79% | - |
| 21.01.2026 | 19,60 | 20,10 | 19,30 | 19,85 | 1,28% | - |
| 20.01.2026 | 18,70 | 19,65 | 18,40 | 19,60 | 1,82% | - |
| 19.01.2026 | 19,10 | 19,25 | 19,05 | 19,25 | 0,52% | - |
| 16.01.2026 | 19,00 | 19,70 | 18,95 | 19,15 | -1,03% | - |
| 15.01.2026 | 18,95 | 19,65 | 18,90 | 19,35 | 1,84% | 17,00 |
| 14.01.2026 | 19,10 | 19,25 | 18,75 | 19,00 | -0,78% | 35,00 |
| 13.01.2026 | 18,85 | 19,30 | 18,70 | 19,15 | 1,32% | 320,00 |
| 12.01.2026 | 19,15 | 19,60 | 18,55 | 18,90 | -2,07% | 433,00 |
| 09.01.2026 | 18,95 | 19,80 | 18,90 | 19,30 | 1,85% | - |
| 08.01.2026 | 19,10 | 19,65 | 18,80 | 18,95 | -2,32% | 900,00 |
| 07.01.2026 | 19,45 | 20,20 | 19,20 | 19,40 | 0,26% | 114,00 |
| 06.01.2026 | 19,65 | 19,90 | 19,35 | 19,35 | -1,28% | - |
| 05.01.2026 | 20,50 | 20,90 | 18,90 | 19,60 | -2,97% | 11.950,00 |
| 02.01.2026 | 21,50 | 21,70 | 20,05 | 20,20 | -5,16% | 50,00 |
| 30.12.2025 | 20,80 | 21,30 | 20,80 | 21,30 | 1,43% | - |
| 29.12.2025 | 21,20 | 21,90 | 20,90 | 21,00 | -2,78% | - |
| 23.12.2025 | 21,20 | 21,90 | 21,20 | 21,60 | 0,00% | - |
| 22.12.2025 | 21,10 | 21,90 | 21,00 | 21,60 | 1,89% | - |
| 19.12.2025 | 21,10 | 21,70 | 20,90 | 21,20 | 0,95% | - |
| 18.12.2025 | 21,20 | 21,80 | 20,80 | 21,00 | -1,41% | - |
| 17.12.2025 | 21,90 | 22,20 | 21,10 | 21,30 | -3,18% | - |
| 16.12.2025 | 21,80 | 22,70 | 21,70 | 22,00 | -0,90% | - |
| 15.12.2025 | 22,50 | 22,80 | 22,10 | 22,20 | -1,77% | - |
| 12.12.2025 | 22,80 | 23,60 | 22,00 | 22,60 | -2,59% | 165,00 |
| 11.12.2025 | 24,80 | 26,00 | 22,50 | 23,20 | -7,94% | 3.200,00 |
| 10.12.2025 | 24,20 | 25,80 | 24,20 | 25,20 | 2,44% | - |
| 09.12.2025 | 25,00 | 25,60 | 24,40 | 24,60 | -3,15% | - |
| 08.12.2025 | 25,60 | 26,20 | 25,30 | 25,40 | -0,78% | - |
| 05.12.2025 | 25,00 | 25,80 | 24,90 | 25,60 | 1,19% | - |