1,710$
21,28%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,43 | 1,73 | 1,42 | 1,71 | 21,28% | 3.329.465,00 |
| 06.11.2025 | 1,44 | 1,45 | 1,38 | 1,41 | -2,76% | 954.722,00 |
| 05.11.2025 | 1,46 | 1,49 | 1,40 | 1,45 | -0,34% | 818.313,00 |
| 04.11.2025 | 1,47 | 1,49 | 1,44 | 1,46 | -3,64% | 1.144.876,00 |
| 03.11.2025 | 1,50 | 1,54 | 1,43 | 1,51 | 2,37% | 1.144.948,00 |
| 31.10.2025 | 1,40 | 1,50 | 1,40 | 1,48 | 5,36% | 1.290.452,00 |
| 30.10.2025 | 1,43 | 1,45 | 1,40 | 1,40 | -3,45% | 979.701,00 |
| 29.10.2025 | 1,49 | 1,52 | 1,42 | 1,45 | -3,33% | 1.435.452,00 |
| 28.10.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -2,60% | 665.357,00 |
| 27.10.2025 | 1,53 | 1,55 | 1,49 | 1,54 | 0,65% | 822.070,00 |
| 24.10.2025 | 1,55 | 1,55 | 1,50 | 1,53 | 1,32% | 687.600,00 |
| 23.10.2025 | 1,50 | 1,53 | 1,49 | 1,51 | 0,67% | 659.777,00 |
| 22.10.2025 | 1,63 | 1,64 | 1,48 | 1,50 | -8,54% | 2.118.984,00 |
| 21.10.2025 | 1,62 | 1,66 | 1,59 | 1,64 | 0,61% | 817.319,00 |
| 20.10.2025 | 1,55 | 1,64 | 1,55 | 1,63 | 6,54% | 1.257.382,00 |
| 17.10.2025 | 1,56 | 1,59 | 1,51 | 1,53 | -3,16% | 1.362.798,00 |
| 16.10.2025 | 1,61 | 1,68 | 1,57 | 1,58 | -1,25% | 1.210.459,00 |
| 15.10.2025 | 1,61 | 1,61 | 1,54 | 1,60 | 1,27% | 961.521,00 |
| 14.10.2025 | 1,54 | 1,58 | 1,50 | 1,58 | 1,28% | 969.206,00 |
| 13.10.2025 | 1,63 | 1,67 | 1,54 | 1,56 | -3,11% | 1.359.408,00 |
| 10.10.2025 | 1,68 | 1,68 | 1,52 | 1,61 | -3,59% | 2.309.229,00 |
| 09.10.2025 | 1,69 | 1,69 | 1,62 | 1,67 | -0,60% | 1.005.843,00 |
| 08.10.2025 | 1,63 | 1,70 | 1,61 | 1,68 | 5,00% | 1.250.042,00 |
| 07.10.2025 | 1,62 | 1,65 | 1,59 | 1,60 | -0,62% | 1.147.322,00 |
| 06.10.2025 | 1,59 | 1,67 | 1,56 | 1,61 | 6,62% | 1.325.720,00 |
| 02.10.2025 | 1,52 | 1,53 | 1,46 | 1,51 | -0,66% | 1.393.571,00 |
| 01.10.2025 | 1,59 | 1,59 | 1,47 | 1,52 | -4,40% | 1.351.722,00 |
| 30.09.2025 | 1,52 | 1,61 | 1,49 | 1,59 | 4,61% | 1.485.317,00 |
| 29.09.2025 | 1,45 | 1,53 | 1,45 | 1,52 | 5,56% | 1.080.609,00 |
| 26.09.2025 | 1,51 | 1,53 | 1,43 | 1,44 | -4,64% | 884.892,00 |
| 25.09.2025 | 1,48 | 1,55 | 1,47 | 1,51 | -1,95% | 1.429.579,00 |
| 24.09.2025 | 1,61 | 1,67 | 1,51 | 1,54 | -3,75% | 2.050.643,00 |
| 23.09.2025 | 1,51 | 1,62 | 1,51 | 1,60 | 5,96% | 2.326.636,00 |
| 22.09.2025 | 1,46 | 1,54 | 1,41 | 1,51 | 2,37% | 2.124.613,00 |
| 19.09.2025 | 1,32 | 1,50 | 1,31 | 1,48 | 12,60% | 5.990.639,00 |
| 18.09.2025 | 1,24 | 1,31 | 1,24 | 1,31 | 5,65% | 826.737,00 |
| 17.09.2025 | 1,26 | 1,29 | 1,22 | 1,24 | -1,59% | 1.137.143,00 |
| 16.09.2025 | 1,22 | 1,26 | 1,20 | 1,26 | 5,00% | 945.849,00 |
| 15.09.2025 | 1,24 | 1,27 | 1,20 | 1,20 | -2,44% | 836.502,00 |
| 12.09.2025 | 1,23 | 1,24 | 1,21 | 1,23 | -1,60% | 685.696,00 |
| 11.09.2025 | 1,19 | 1,28 | 1,19 | 1,25 | 5,93% | 2.387.981,00 |
| 10.09.2025 | 1,27 | 1,28 | 1,17 | 1,18 | -8,53% | 2.266.395,00 |
| 09.09.2025 | 1,28 | 1,32 | 1,27 | 1,29 | -1,53% | 901.549,00 |
| 08.09.2025 | 1,33 | 1,33 | 1,29 | 1,31 | -1,50% | 890.118,00 |
| 05.09.2025 | 1,35 | 1,35 | 1,29 | 1,33 | 0,00% | 785.671,00 |
| 04.09.2025 | 1,30 | 1,34 | 1,27 | 1,33 | 1,14% | 937.253,00 |
| 03.09.2025 | 1,27 | 1,33 | 1,27 | 1,32 | 3,54% | 1.821.939,00 |
| 02.09.2025 | 1,27 | 1,32 | 1,27 | 1,27 | -3,05% | 1.002.425,00 |
| 29.08.2025 | 1,32 | 1,32 | 1,27 | 1,31 | 0,00% | 599.526,00 |
| 28.08.2025 | 1,30 | 1,34 | 1,30 | 1,31 | 0,00% | 624.075,00 |
| 27.08.2025 | 1,33 | 1,33 | 1,27 | 1,31 | -1,50% | 529.072,00 |
| 26.08.2025 | 1,34 | 1,44 | 1,33 | 1,33 | 3,91% | 1.542.880,00 |
| 25.08.2025 | 1,29 | 1,31 | 1,24 | 1,28 | 1,19% | 1.242.975,00 |
| 22.08.2025 | 1,19 | 1,29 | 1,19 | 1,27 | 5,42% | 1.591.503,00 |
| 21.08.2025 | 1,15 | 1,21 | 1,15 | 1,20 | 3,45% | 828.068,00 |
| 20.08.2025 | 1,20 | 1,21 | 1,15 | 1,16 | -2,52% | 1.413.454,00 |
| 19.08.2025 | 1,24 | 1,24 | 1,19 | 1,19 | -4,80% | 1.073.234,00 |
| 18.08.2025 | 1,25 | 1,28 | 1,24 | 1,25 | 0,81% | 664.978,00 |
| 15.08.2025 | 1,29 | 1,30 | 1,23 | 1,24 | -2,36% | 1.051.048,00 |
| 14.08.2025 | 1,30 | 1,34 | 1,26 | 1,27 | -4,51% | 2.375.917,00 |
| 13.08.2025 | 1,28 | 1,38 | 1,28 | 1,33 | 3,10% | 2.764.206,00 |
| 12.08.2025 | 1,27 | 1,31 | 1,25 | 1,29 | 3,20% | 1.347.784,00 |
| 11.08.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 3,31% | 967.725,00 |
| 08.08.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -2,42% | 760.790,00 |
| 07.08.2025 | 1,28 | 1,31 | 1,22 | 1,24 | -3,88% | 1.139.821,00 |
| 06.08.2025 | 1,28 | 1,36 | 1,25 | 1,29 | 0,78% | 1.708.856,00 |
| 05.08.2025 | 1,32 | 1,35 | 1,26 | 1,28 | -1,54% | 995.435,00 |
| 04.08.2025 | 1,29 | 1,32 | 1,28 | 1,30 | 3,17% | 894.632,00 |
| 01.08.2025 | 1,28 | 1,32 | 1,26 | 1,26 | -2,33% | 1.111.275,00 |
| 31.07.2025 | 1,30 | 1,33 | 1,27 | 1,29 | -1,53% | 1.247.188,00 |
| 30.07.2025 | 1,33 | 1,37 | 1,29 | 1,31 | -0,76% | 1.163.176,00 |
| 29.07.2025 | 1,40 | 1,40 | 1,32 | 1,32 | -2,94% | 1.030.731,00 |
| 28.07.2025 | 1,39 | 1,41 | 1,36 | 1,36 | -2,16% | 796.409,00 |
| 25.07.2025 | 1,37 | 1,39 | 1,34 | 1,39 | 2,21% | 528.073,00 |
| 24.07.2025 | 1,44 | 1,44 | 1,35 | 1,36 | -6,21% | 1.022.134,00 |
| 23.07.2025 | 1,46 | 1,47 | 1,42 | 1,45 | 1,40% | 740.016,00 |
| 22.07.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 3,62% | 1.146.545,00 |
| 21.07.2025 | 1,38 | 1,43 | 1,37 | 1,38 | 1,47% | 891.913,00 |
| 18.07.2025 | 1,39 | 1,40 | 1,35 | 1,36 | -0,73% | 571.135,00 |
| 17.07.2025 | 1,41 | 1,47 | 1,37 | 1,37 | -2,84% | 734.846,00 |
| 16.07.2025 | 1,36 | 1,43 | 1,36 | 1,41 | 4,44% | 1.280.557,00 |
| 15.07.2025 | 1,47 | 1,48 | 1,35 | 1,35 | -6,90% | 955.745,00 |
| 14.07.2025 | 1,43 | 1,48 | 1,42 | 1,45 | 0,00% | 453.510,00 |
| 11.07.2025 | 1,52 | 1,53 | 1,45 | 1,45 | -6,45% | 732.380,00 |
| 10.07.2025 | 1,48 | 1,56 | 1,47 | 1,55 | 4,03% | 822.001,00 |
| 09.07.2025 | 1,47 | 1,51 | 1,46 | 1,49 | 2,05% | 814.144,00 |
| 08.07.2025 | 1,48 | 1,51 | 1,46 | 1,46 | 0,69% | 820.046,00 |
| 07.07.2025 | 1,52 | 1,52 | 1,45 | 1,45 | -5,84% | 1.015.023,00 |
| 03.07.2025 | 1,56 | 1,57 | 1,50 | 1,54 | -1,60% | 388.973,00 |
| 02.07.2025 | 1,49 | 1,60 | 1,47 | 1,57 | 5,74% | 1.468.112,00 |
| 01.07.2025 | 1,40 | 1,50 | 1,37 | 1,48 | 4,96% | 1.561.977,00 |
| 30.06.2025 | 1,42 | 1,43 | 1,36 | 1,41 | 0,00% | 1.203.259,00 |
| 27.06.2025 | 1,37 | 1,46 | 1,33 | 1,41 | 3,68% | 4.243.582,00 |
| 26.06.2025 | 1,32 | 1,37 | 1,32 | 1,36 | 3,03% | 796.468,00 |
| 25.06.2025 | 1,38 | 1,39 | 1,31 | 1,32 | -3,65% | 751.430,00 |
| 24.06.2025 | 1,34 | 1,41 | 1,34 | 1,37 | 2,24% | 702.540,00 |
| 23.06.2025 | 1,33 | 1,37 | 1,28 | 1,34 | 0,00% | 822.119,00 |
| 20.06.2025 | 1,37 | 1,39 | 1,33 | 1,34 | 0,00% | 1.331.990,00 |
| 18.06.2025 | 1,30 | 1,38 | 1,29 | 1,34 | 2,29% | 805.591,00 |
| 17.06.2025 | 1,39 | 1,39 | 1,30 | 1,31 | -7,09% | 837.614,00 |