44,960$
0,72%
Echtzeit-Aktienkurs Cerevel Therapeutics Hld. Inc.
Bid:
Ask:
Aktienkurse zur Cerevel Therapeutics Hld. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2024 | 44,99 | 44,99 | 44,96 | 44,96 | 0,72% | 12.597.182,00 |
| 30.07.2024 | 44,45 | 44,68 | 44,44 | 44,64 | 0,52% | 1.629.151,00 |
| 29.07.2024 | 44,61 | 44,63 | 44,36 | 44,41 | -0,47% | 3.787.625,00 |
| 26.07.2024 | 44,42 | 44,66 | 44,38 | 44,62 | 0,52% | 1.872.799,00 |
| 25.07.2024 | 43,79 | 44,54 | 43,75 | 44,39 | 2,35% | 6.810.058,00 |
| 24.07.2024 | 43,37 | 43,49 | 43,33 | 43,37 | -0,07% | 1.207.083,00 |
| 23.07.2024 | 43,50 | 43,53 | 43,32 | 43,40 | -0,09% | 1.345.413,00 |
| 22.07.2024 | 43,13 | 43,61 | 43,13 | 43,44 | 1,26% | 2.175.193,00 |
| 19.07.2024 | 42,74 | 42,91 | 42,53 | 42,90 | 0,47% | 2.165.692,00 |
| 18.07.2024 | 42,50 | 43,10 | 42,50 | 42,70 | 0,05% | 2.590.481,00 |
| 17.07.2024 | 42,40 | 42,74 | 42,23 | 42,68 | 0,54% | 1.028.984,00 |
| 16.07.2024 | 41,90 | 42,68 | 41,73 | 42,45 | 1,31% | 1.595.265,00 |
| 15.07.2024 | 40,27 | 41,92 | 40,19 | 41,90 | 3,94% | 1.902.788,00 |
| 12.07.2024 | 41,16 | 41,16 | 40,24 | 40,31 | -1,80% | 976.019,00 |
| 11.07.2024 | 41,23 | 41,28 | 40,66 | 41,05 | 0,29% | 918.922,00 |
| 10.07.2024 | 40,68 | 40,97 | 40,30 | 40,93 | 0,99% | 1.048.452,00 |
| 09.07.2024 | 40,46 | 40,56 | 40,04 | 40,53 | -0,15% | 1.219.033,00 |
| 08.07.2024 | 40,75 | 40,95 | 39,91 | 40,59 | -0,90% | 1.578.068,00 |
| 05.07.2024 | 40,22 | 41,02 | 40,05 | 40,96 | 1,64% | 1.520.526,00 |
| 03.07.2024 | 41,47 | 41,57 | 39,16 | 40,30 | -2,26% | 4.680.762,00 |
| 02.07.2024 | 41,15 | 41,29 | 40,95 | 41,23 | -0,29% | 2.346.558,00 |
| 01.07.2024 | 41,17 | 41,49 | 40,72 | 41,35 | 1,12% | 1.497.223,00 |
| 28.06.2024 | 40,60 | 41,54 | 40,52 | 40,89 | 0,96% | 10.644.978,00 |
| 27.06.2024 | 39,00 | 42,00 | 38,91 | 40,50 | 3,95% | 3.417.162,00 |
| 26.06.2024 | 39,56 | 39,83 | 38,59 | 38,96 | -1,38% | 2.625.747,00 |
| 25.06.2024 | 41,42 | 41,55 | 38,50 | 39,51 | -4,67% | 6.342.144,00 |
| 24.06.2024 | 41,65 | 41,85 | 41,17 | 41,44 | -0,50% | 1.037.011,00 |
| 21.06.2024 | 41,84 | 41,85 | 41,52 | 41,65 | -0,14% | 1.165.274,00 |
| 20.06.2024 | 41,82 | 41,90 | 41,48 | 41,71 | -0,33% | 670.673,00 |
| 18.06.2024 | 41,64 | 41,90 | 41,48 | 41,85 | 0,92% | 963.256,00 |
| 17.06.2024 | 41,53 | 41,66 | 41,40 | 41,47 | -0,16% | 835.052,00 |
| 14.06.2024 | 41,24 | 41,70 | 41,24 | 41,54 | -0,13% | 1.838.053,00 |
| 13.06.2024 | 41,17 | 41,86 | 40,80 | 41,59 | 1,32% | 1.555.804,00 |
| 12.06.2024 | 40,68 | 41,25 | 40,31 | 41,05 | 1,91% | 2.303.496,00 |
| 11.06.2024 | 40,20 | 40,46 | 39,95 | 40,28 | 0,05% | 1.411.482,00 |
| 10.06.2024 | 40,02 | 40,27 | 39,96 | 40,26 | 0,60% | 1.002.110,00 |
| 07.06.2024 | 40,22 | 40,63 | 39,93 | 40,02 | -0,60% | 784.074,00 |
| 06.06.2024 | 41,20 | 41,28 | 40,15 | 40,26 | -1,59% | 1.577.057,00 |
| 05.06.2024 | 40,82 | 41,02 | 40,66 | 40,91 | 0,64% | 1.222.436,00 |
| 04.06.2024 | 40,62 | 41,13 | 40,51 | 40,65 | 0,05% | 1.378.840,00 |
| 03.06.2024 | 40,89 | 40,93 | 40,29 | 40,63 | -0,37% | 973.479,00 |
| 31.05.2024 | 40,75 | 41,08 | 40,63 | 40,78 | 0,34% | 863.972,00 |
| 30.05.2024 | 41,00 | 41,07 | 40,46 | 40,64 | -0,44% | 1.285.817,00 |
| 29.05.2024 | 41,00 | 41,19 | 40,80 | 40,82 | -0,44% | 911.031,00 |
| 28.05.2024 | 41,35 | 41,35 | 40,82 | 41,00 | -0,80% | 1.247.041,00 |
| 24.05.2024 | 41,52 | 41,57 | 41,31 | 41,33 | -0,72% | 731.926,00 |
| 23.05.2024 | 41,68 | 41,90 | 41,21 | 41,63 | -0,05% | 1.305.690,00 |
| 22.05.2024 | 41,82 | 41,96 | 41,50 | 41,65 | -0,29% | 1.392.184,00 |
| 21.05.2024 | 42,03 | 42,13 | 41,73 | 41,77 | -0,67% | 1.786.555,00 |
| 20.05.2024 | 42,16 | 42,19 | 42,00 | 42,05 | -0,12% | 1.056.994,00 |
| 17.05.2024 | 42,34 | 42,38 | 42,09 | 42,10 | -0,59% | 1.138.433,00 |
| 16.05.2024 | 42,22 | 42,44 | 42,19 | 42,35 | 0,09% | 1.083.367,00 |
| 15.05.2024 | 42,27 | 42,46 | 42,00 | 42,31 | 0,17% | 1.152.236,00 |
| 14.05.2024 | 42,19 | 42,30 | 41,95 | 42,24 | 0,43% | 607.878,00 |
| 13.05.2024 | 42,22 | 42,24 | 41,92 | 42,06 | -0,31% | 532.551,00 |
| 10.05.2024 | 42,20 | 42,35 | 42,00 | 42,19 | -0,26% | 474.418,00 |
| 09.05.2024 | 42,01 | 42,32 | 41,86 | 42,30 | 0,57% | 1.074.305,00 |
| 08.05.2024 | 42,20 | 42,33 | 41,96 | 42,06 | -0,47% | 1.120.892,00 |
| 07.05.2024 | 42,53 | 42,53 | 42,24 | 42,26 | -0,61% | 877.973,00 |
| 06.05.2024 | 42,53 | 42,66 | 42,40 | 42,52 | -0,07% | 667.436,00 |
| 03.05.2024 | 42,79 | 42,79 | 42,54 | 42,55 | -0,09% | 901.506,00 |
| 02.05.2024 | 42,56 | 42,88 | 42,44 | 42,59 | -0,09% | 1.398.549,00 |
| 01.05.2024 | 42,73 | 42,86 | 42,60 | 42,63 | -0,19% | 781.387,00 |
| 30.04.2024 | 42,57 | 42,82 | 42,56 | 42,71 | -0,09% | 936.331,00 |
| 29.04.2024 | 42,49 | 42,85 | 42,38 | 42,75 | 0,66% | 710.341,00 |
| 26.04.2024 | 42,02 | 42,49 | 41,93 | 42,47 | 0,95% | 678.187,00 |
| 25.04.2024 | 41,81 | 42,19 | 41,80 | 42,07 | 0,41% | 689.430,00 |
| 24.04.2024 | 41,97 | 42,06 | 41,87 | 41,90 | -0,21% | 628.809,00 |
| 23.04.2024 | 42,10 | 42,14 | 41,90 | 41,99 | -0,26% | 1.314.782,00 |
| 22.04.2024 | 42,28 | 42,30 | 41,86 | 42,10 | -0,31% | 696.363,00 |
| 19.04.2024 | 42,01 | 42,23 | 42,00 | 42,23 | 0,17% | 699.992,00 |
| 18.04.2024 | 41,88 | 42,21 | 41,70 | 42,16 | 1,35% | 1.132.617,00 |
| 17.04.2024 | 41,47 | 41,80 | 41,30 | 41,60 | 0,70% | 731.606,00 |
| 16.04.2024 | 41,60 | 41,81 | 41,19 | 41,31 | -1,03% | 1.393.083,00 |
| 15.04.2024 | 41,83 | 41,92 | 41,54 | 41,74 | -0,26% | 1.145.282,00 |
| 12.04.2024 | 42,02 | 42,05 | 41,50 | 41,85 | -0,36% | 1.678.003,00 |
| 11.04.2024 | 42,17 | 42,18 | 42,00 | 42,00 | -0,26% | 835.378,00 |
| 10.04.2024 | 42,10 | 42,27 | 42,04 | 42,11 | -0,05% | 1.195.840,00 |
| 09.04.2024 | 42,20 | 42,20 | 42,04 | 42,13 | -0,17% | 748.231,00 |
| 08.04.2024 | 42,17 | 42,28 | 42,10 | 42,20 | 0,07% | 1.023.017,00 |
| 05.04.2024 | 42,15 | 42,28 | 42,04 | 42,17 | -0,02% | 929.798,00 |
| 04.04.2024 | 42,31 | 42,41 | 42,16 | 42,18 | -0,31% | 1.297.516,00 |
| 03.04.2024 | 42,35 | 42,51 | 42,16 | 42,31 | -0,02% | 1.796.591,00 |
| 02.04.2024 | 42,30 | 42,57 | 42,28 | 42,32 | 0,00% | 748.950,00 |
| 01.04.2024 | 42,25 | 42,41 | 42,21 | 42,32 | 0,12% | 690.245,00 |
| 28.03.2024 | 42,35 | 42,38 | 42,11 | 42,27 | -0,17% | 1.068.088,00 |
| 27.03.2024 | 42,36 | 42,52 | 42,18 | 42,34 | -0,09% | 695.409,00 |
| 26.03.2024 | 42,48 | 42,60 | 42,24 | 42,38 | -0,05% | 1.035.142,00 |
| 25.03.2024 | 42,20 | 42,45 | 42,20 | 42,40 | 0,50% | 1.564.304,00 |
| 22.03.2024 | 42,30 | 42,39 | 42,10 | 42,19 | -0,17% | 632.085,00 |
| 21.03.2024 | 42,40 | 42,48 | 42,21 | 42,26 | -0,12% | 608.398,00 |
| 20.03.2024 | 42,30 | 42,49 | 42,24 | 42,31 | -0,02% | 907.262,00 |
| 19.03.2024 | 42,59 | 42,70 | 42,27 | 42,32 | -0,61% | 1.535.804,00 |
| 18.03.2024 | 42,37 | 42,80 | 42,35 | 42,58 | 0,59% | 2.707.246,00 |
| 15.03.2024 | 42,20 | 42,42 | 42,17 | 42,33 | 0,14% | 2.478.110,00 |
| 14.03.2024 | 42,31 | 42,41 | 42,21 | 42,27 | 0,14% | 1.629.091,00 |
| 13.03.2024 | 41,96 | 42,29 | 41,88 | 42,21 | 0,79% | 1.394.785,00 |
| 12.03.2024 | 41,33 | 42,05 | 41,33 | 41,88 | 1,01% | 1.555.795,00 |
| 11.03.2024 | 41,21 | 41,49 | 41,15 | 41,46 | 0,51% | 699.102,00 |
| 08.03.2024 | 41,37 | 41,50 | 41,10 | 41,25 | -0,05% | 953.966,00 |