1,350$
-0,74%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,33 | 1,37 | 1,31 | 1,35 | -0,74% | 1.297.801,00 |
| 24.04.2025 | 1,39 | 1,42 | 1,34 | 1,36 | -0,73% | 657.035,00 |
| 23.04.2025 | 1,42 | 1,48 | 1,35 | 1,37 | 0,00% | 1.011.331,00 |
| 22.04.2025 | 1,33 | 1,38 | 1,31 | 1,37 | 6,20% | 803.869,00 |
| 21.04.2025 | 1,28 | 1,30 | 1,23 | 1,29 | -0,77% | 1.342.607,00 |
| 17.04.2025 | 1,30 | 1,32 | 1,28 | 1,30 | 0,00% | 1.006.055,00 |
| 16.04.2025 | 1,32 | 1,33 | 1,28 | 1,30 | -2,26% | 730.505,00 |
| 15.04.2025 | 1,35 | 1,38 | 1,32 | 1,33 | -2,21% | 1.108.240,00 |
| 14.04.2025 | 1,42 | 1,43 | 1,29 | 1,36 | -1,45% | 1.196.302,00 |
| 11.04.2025 | 1,26 | 1,43 | 1,24 | 1,38 | 10,40% | 1.360.357,00 |
| 10.04.2025 | 1,31 | 1,32 | 1,22 | 1,25 | -10,07% | 1.810.549,00 |
| 09.04.2025 | 1,22 | 1,42 | 1,22 | 1,39 | 13,93% | 2.050.078,00 |
| 08.04.2025 | 1,32 | 1,34 | 1,19 | 1,22 | -1,61% | 1.428.012,00 |
| 07.04.2025 | 1,20 | 1,32 | 1,12 | 1,24 | 0,00% | 2.290.942,00 |
| 04.04.2025 | 1,25 | 1,28 | 1,19 | 1,24 | -3,88% | 1.653.906,00 |
| 03.04.2025 | 1,29 | 1,35 | 1,29 | 1,29 | -7,86% | 1.329.706,00 |
| 02.04.2025 | 1,35 | 1,42 | 1,35 | 1,40 | 1,45% | 1.286.479,00 |
| 01.04.2025 | 1,36 | 1,41 | 1,34 | 1,38 | -0,36% | 1.131.063,00 |
| 31.03.2025 | 1,39 | 1,41 | 1,35 | 1,39 | -2,46% | 1.324.406,00 |
| 28.03.2025 | 1,46 | 1,46 | 1,40 | 1,42 | -1,39% | 881.484,00 |
| 27.03.2025 | 1,42 | 1,47 | 1,42 | 1,44 | 0,70% | 1.124.773,00 |
| 26.03.2025 | 1,47 | 1,48 | 1,40 | 1,43 | -4,03% | 1.269.849,00 |
| 25.03.2025 | 1,56 | 1,57 | 1,47 | 1,49 | -4,49% | 1.100.269,00 |
| 24.03.2025 | 1,57 | 1,58 | 1,53 | 1,56 | 2,30% | 748.541,00 |
| 21.03.2025 | 1,50 | 1,57 | 1,48 | 1,53 | -0,33% | 1.732.033,00 |
| 20.03.2025 | 1,52 | 1,59 | 1,51 | 1,53 | 0,00% | 975.369,00 |
| 19.03.2025 | 1,44 | 1,56 | 1,41 | 1,53 | 6,99% | 2.429.764,00 |
| 18.03.2025 | 1,41 | 1,47 | 1,38 | 1,43 | -1,38% | 3.044.320,00 |
| 17.03.2025 | 1,40 | 1,45 | 1,39 | 1,45 | -0,34% | 1.977.646,00 |
| 14.03.2025 | 1,39 | 1,46 | 1,39 | 1,46 | 4,68% | 2.226.144,00 |
| 13.03.2025 | 1,47 | 1,48 | 1,39 | 1,39 | -6,08% | 1.463.094,00 |
| 12.03.2025 | 1,52 | 1,53 | 1,45 | 1,48 | -0,67% | 1.084.792,00 |
| 11.03.2025 | 1,47 | 1,52 | 1,45 | 1,49 | 1,36% | 1.189.546,00 |
| 10.03.2025 | 1,48 | 1,52 | 1,46 | 1,47 | -2,65% | 1.812.495,00 |
| 07.03.2025 | 1,51 | 1,54 | 1,44 | 1,51 | -1,31% | 1.867.259,00 |
| 06.03.2025 | 1,58 | 1,59 | 1,52 | 1,53 | -4,97% | 1.288.541,00 |
| 05.03.2025 | 1,59 | 1,63 | 1,54 | 1,61 | 1,90% | 1.575.590,00 |
| 04.03.2025 | 1,50 | 1,64 | 1,49 | 1,58 | 3,27% | 2.353.260,00 |
| 03.03.2025 | 1,67 | 1,67 | 1,52 | 1,53 | -7,27% | 1.638.509,00 |
| 28.02.2025 | 1,59 | 1,68 | 1,59 | 1,65 | 3,77% | 1.434.766,00 |
| 27.02.2025 | 1,63 | 1,67 | 1,59 | 1,59 | -3,05% | 817.613,00 |
| 26.02.2025 | 1,64 | 1,67 | 1,60 | 1,64 | 0,00% | 833.092,00 |
| 25.02.2025 | 1,65 | 1,66 | 1,59 | 1,64 | 0,00% | 1.296.345,00 |
| 24.02.2025 | 1,67 | 1,71 | 1,62 | 1,64 | -0,61% | 1.179.364,00 |
| 21.02.2025 | 1,77 | 1,93 | 1,65 | 1,65 | -5,17% | 3.448.494,00 |
| 20.02.2025 | 1,80 | 1,82 | 1,74 | 1,74 | -3,87% | 1.188.969,00 |
| 19.02.2025 | 1,83 | 1,89 | 1,81 | 1,81 | -2,69% | 857.926,00 |
| 18.02.2025 | 1,90 | 1,96 | 1,83 | 1,86 | 0,54% | 1.065.676,00 |
| 14.02.2025 | 1,79 | 1,90 | 1,79 | 1,85 | 2,78% | 1.187.161,00 |
| 13.02.2025 | 1,75 | 1,80 | 1,73 | 1,80 | 4,65% | 774.944,00 |
| 12.02.2025 | 1,65 | 1,73 | 1,64 | 1,72 | 2,38% | 1.032.721,00 |
| 11.02.2025 | 1,69 | 1,72 | 1,65 | 1,68 | -2,89% | 868.135,00 |
| 10.02.2025 | 1,72 | 1,75 | 1,69 | 1,73 | 1,17% | 723.166,00 |
| 07.02.2025 | 1,75 | 1,77 | 1,70 | 1,71 | -1,72% | 1.019.731,00 |
| 06.02.2025 | 1,88 | 1,92 | 1,73 | 1,74 | -7,45% | 1.126.878,00 |
| 05.02.2025 | 1,87 | 1,94 | 1,86 | 1,88 | 1,08% | 1.242.289,00 |
| 04.02.2025 | 1,81 | 1,87 | 1,78 | 1,86 | 3,33% | 968.818,00 |
| 03.02.2025 | 1,80 | 1,89 | 1,78 | 1,80 | -3,74% | 1.533.155,00 |
| 31.01.2025 | 1,97 | 1,98 | 1,85 | 1,87 | -5,56% | 1.314.392,00 |
| 30.01.2025 | 1,96 | 2,07 | 1,96 | 1,98 | 2,06% | 1.200.171,00 |
| 29.01.2025 | 2,12 | 2,15 | 1,89 | 1,94 | -8,49% | 1.513.548,00 |
| 28.01.2025 | 2,13 | 2,24 | 2,05 | 2,12 | -1,40% | 2.724.337,00 |
| 27.01.2025 | 1,91 | 2,17 | 1,91 | 2,15 | 9,14% | 3.937.679,00 |
| 24.01.2025 | 1,82 | 2,04 | 1,82 | 1,97 | 6,49% | 3.720.087,00 |
| 23.01.2025 | 1,79 | 1,93 | 1,79 | 1,85 | 2,21% | 1.716.574,00 |
| 22.01.2025 | 1,84 | 1,85 | 1,78 | 1,81 | -2,16% | 1.014.617,00 |
| 21.01.2025 | 1,81 | 1,87 | 1,80 | 1,85 | 3,35% | 963.998,00 |
| 17.01.2025 | 1,84 | 1,84 | 1,75 | 1,79 | -1,65% | 1.057.729,00 |
| 16.01.2025 | 1,85 | 1,87 | 1,74 | 1,82 | -1,62% | 1.049.262,00 |
| 15.01.2025 | 1,80 | 1,89 | 1,76 | 1,85 | 6,94% | 2.334.415,00 |
| 14.01.2025 | 1,71 | 1,78 | 1,69 | 1,73 | 3,59% | 1.829.494,00 |
| 13.01.2025 | 1,51 | 1,71 | 1,51 | 1,67 | 5,70% | 1.692.619,00 |
| 10.01.2025 | 1,58 | 1,63 | 1,51 | 1,58 | -3,07% | 2.184.947,00 |
| 08.01.2025 | 1,64 | 1,66 | 1,60 | 1,63 | -0,61% | 950.876,00 |
| 07.01.2025 | 1,72 | 1,76 | 1,62 | 1,64 | -3,53% | 1.669.052,00 |
| 06.01.2025 | 1,66 | 1,75 | 1,66 | 1,70 | 1,19% | 1.325.175,00 |
| 03.01.2025 | 1,59 | 1,69 | 1,57 | 1,68 | 7,01% | 1.060.596,00 |
| 02.01.2025 | 1,53 | 1,58 | 1,51 | 1,57 | 1,95% | 1.587.613,00 |
| 31.12.2024 | 1,55 | 1,57 | 1,50 | 1,54 | -0,65% | 1.445.652,00 |
| 30.12.2024 | 1,52 | 1,56 | 1,51 | 1,55 | -0,64% | 1.232.659,00 |
| 27.12.2024 | 1,65 | 1,65 | 1,52 | 1,56 | -6,02% | 1.790.501,00 |
| 26.12.2024 | 1,58 | 1,67 | 1,55 | 1,66 | 5,06% | 940.625,00 |
| 24.12.2024 | 1,57 | 1,61 | 1,55 | 1,58 | 0,00% | 565.537,00 |
| 23.12.2024 | 1,55 | 1,62 | 1,55 | 1,58 | 0,00% | 1.180.930,00 |
| 20.12.2024 | 1,56 | 1,64 | 1,55 | 1,58 | 0,00% | 2.329.610,00 |
| 19.12.2024 | 1,62 | 1,63 | 1,55 | 1,58 | 0,96% | 1.193.322,00 |
| 18.12.2024 | 1,70 | 1,70 | 1,53 | 1,57 | -7,40% | 2.148.134,00 |
| 17.12.2024 | 1,76 | 1,77 | 1,68 | 1,69 | -6,11% | 1.083.567,00 |
| 16.12.2024 | 1,69 | 1,83 | 1,68 | 1,80 | 5,26% | 1.161.475,00 |
| 13.12.2024 | 1,75 | 1,79 | 1,70 | 1,71 | -3,93% | 877.447,00 |
| 12.12.2024 | 1,78 | 1,85 | 1,77 | 1,78 | -1,66% | 890.557,00 |
| 11.12.2024 | 1,84 | 1,85 | 1,78 | 1,81 | 0,00% | 654.111,00 |
| 10.12.2024 | 1,78 | 1,85 | 1,76 | 1,81 | 1,12% | 868.769,00 |
| 09.12.2024 | 1,81 | 1,87 | 1,78 | 1,79 | 0,56% | 1.098.333,00 |
| 06.12.2024 | 1,74 | 1,81 | 1,72 | 1,78 | 2,30% | 1.120.340,00 |
| 05.12.2024 | 1,83 | 1,84 | 1,72 | 1,74 | -2,79% | 1.016.290,00 |
| 04.12.2024 | 1,77 | 1,84 | 1,72 | 1,79 | 1,13% | 1.231.334,00 |
| 03.12.2024 | 1,89 | 1,89 | 1,75 | 1,77 | -7,33% | 1.037.904,00 |
| 02.12.2024 | 1,86 | 1,95 | 1,84 | 1,91 | 3,24% | 1.705.908,00 |
| 29.11.2024 | 1,83 | 1,86 | 1,79 | 1,85 | 1,65% | 503.731,00 |