1,690$
-0,59%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1,67 | 1,74 | 1,63 | 1,69 | -0,59% | 4.758.066,00 |
| 12.03.2026 | 1,73 | 1,76 | 1,62 | 1,70 | -5,03% | 3.232.808,00 |
| 11.03.2026 | 1,76 | 1,80 | 1,73 | 1,79 | 1,13% | 2.113.119,00 |
| 10.03.2026 | 1,90 | 1,91 | 1,77 | 1,77 | -8,53% | 2.393.196,00 |
| 09.03.2026 | 1,89 | 1,96 | 1,85 | 1,94 | -0,26% | 2.010.371,00 |
| 06.03.2026 | 2,15 | 2,15 | 1,93 | 1,94 | -4,67% | 2.346.659,00 |
| 05.03.2026 | 2,17 | 2,18 | 2,01 | 2,04 | -8,74% | 2.722.268,00 |
| 04.03.2026 | 2,18 | 2,30 | 2,06 | 2,23 | 4,69% | 3.324.168,00 |
| 03.03.2026 | 2,14 | 2,24 | 1,88 | 2,13 | -15,81% | 4.818.307,00 |
| 02.03.2026 | 2,57 | 2,68 | 2,53 | 2,53 | -1,56% | 1.725.257,00 |
| 27.02.2026 | 2,60 | 2,61 | 2,52 | 2,57 | -1,53% | 2.002.824,00 |
| 26.02.2026 | 2,42 | 2,62 | 2,39 | 2,61 | 7,85% | 1.046.221,00 |
| 25.02.2026 | 2,40 | 2,47 | 2,36 | 2,42 | 1,47% | 1.224.686,00 |
| 24.02.2026 | 2,38 | 2,48 | 2,37 | 2,39 | -1,04% | 1.037.153,00 |
| 20.02.2026 | 2,54 | 2,56 | 2,35 | 2,41 | -6,23% | 1.936.791,00 |
| 19.02.2026 | 2,51 | 2,58 | 2,37 | 2,57 | 4,05% | 1.788.797,00 |
| 18.02.2026 | 2,37 | 2,50 | 2,34 | 2,47 | 4,00% | 1.530.860,00 |
| 17.02.2026 | 2,22 | 2,41 | 2,22 | 2,38 | 6,03% | 1.111.028,00 |
| 13.02.2026 | 2,20 | 2,33 | 2,17 | 2,24 | 2,99% | 1.055.418,00 |
| 12.02.2026 | 2,17 | 2,21 | 2,05 | 2,18 | 1,16% | 1.058.869,00 |
| 11.02.2026 | 2,24 | 2,25 | 2,11 | 2,15 | -3,59% | 746.904,00 |
| 10.02.2026 | 2,16 | 2,26 | 2,16 | 2,23 | 2,29% | 893.703,00 |
| 09.02.2026 | 2,17 | 2,22 | 2,12 | 2,18 | -1,36% | 698.142,00 |
| 06.02.2026 | 2,21 | 2,26 | 2,11 | 2,21 | 3,76% | 1.263.630,00 |
| 05.02.2026 | 2,26 | 2,36 | 2,12 | 2,13 | -6,99% | 1.202.677,00 |
| 04.02.2026 | 2,34 | 2,36 | 2,24 | 2,29 | -2,55% | 786.319,00 |
| 03.02.2026 | 2,35 | 2,43 | 2,27 | 2,35 | 1,29% | 904.531,00 |
| 02.02.2026 | 2,32 | 2,42 | 2,32 | 2,32 | -0,64% | 1.066.887,00 |
| 30.01.2026 | 2,28 | 2,36 | 2,25 | 2,34 | 0,65% | 947.784,00 |
| 29.01.2026 | 2,34 | 2,38 | 2,29 | 2,32 | -1,69% | 854.929,00 |
| 28.01.2026 | 2,51 | 2,54 | 2,35 | 2,36 | -5,22% | 1.447.179,00 |
| 27.01.2026 | 2,45 | 2,49 | 2,41 | 2,49 | 1,22% | 467.825,00 |
| 26.01.2026 | 2,46 | 2,47 | 2,41 | 2,46 | -6,11% | 567.460,00 |
| 22.01.2026 | 2,60 | 2,74 | 2,55 | 2,62 | 3,56% | 1.865.002,00 |
| 21.01.2026 | 2,48 | 2,55 | 2,44 | 2,53 | 2,22% | 1.117.705,00 |
| 20.01.2026 | 2,53 | 2,57 | 2,45 | 2,48 | -4,81% | 1.031.097,00 |
| 16.01.2026 | 2,74 | 2,76 | 2,57 | 2,60 | -5,11% | 1.833.119,00 |
| 15.01.2026 | 2,74 | 2,76 | 2,65 | 2,74 | 0,00% | 1.748.145,00 |
| 14.01.2026 | 2,54 | 2,96 | 2,52 | 2,74 | 8,73% | 6.404.562,00 |
| 13.01.2026 | 2,30 | 2,54 | 2,30 | 2,52 | 11,01% | 3.648.187,00 |
| 12.01.2026 | 1,98 | 2,30 | 1,96 | 2,27 | 10,19% | 2.511.394,00 |
| 09.01.2026 | 2,10 | 2,13 | 2,03 | 2,06 | -1,44% | 858.563,00 |
| 08.01.2026 | 2,07 | 2,14 | 2,06 | 2,09 | 0,00% | 631.248,00 |
| 07.01.2026 | 2,07 | 2,15 | 2,06 | 2,09 | 0,97% | 861.953,00 |
| 06.01.2026 | 2,05 | 2,10 | 2,01 | 2,07 | 0,98% | 975.757,00 |
| 05.01.2026 | 1,97 | 2,05 | 1,93 | 2,05 | 4,06% | 971.756,00 |
| 02.01.2026 | 2,06 | 2,08 | 1,96 | 1,97 | -4,37% | 1.188.822,00 |
| 31.12.2025 | 2,06 | 2,09 | 2,05 | 2,06 | -1,44% | 967.450,00 |
| 30.12.2025 | 2,07 | 2,12 | 2,07 | 2,09 | 1,46% | 1.242.577,00 |
| 29.12.2025 | 2,00 | 2,07 | 1,99 | 2,06 | 1,48% | 1.239.189,00 |
| 26.12.2025 | 2,06 | 2,06 | 2,00 | 2,03 | -1,46% | 554.258,00 |
| 24.12.2025 | 2,05 | 2,07 | 2,02 | 2,06 | 0,00% | 602.787,00 |
| 23.12.2025 | 2,09 | 2,12 | 2,00 | 2,06 | -2,83% | 1.309.582,00 |
| 22.12.2025 | 2,09 | 2,21 | 2,05 | 2,12 | 1,92% | 1.152.771,00 |
| 19.12.2025 | 2,15 | 2,16 | 2,08 | 2,08 | -3,48% | 1.710.121,00 |
| 18.12.2025 | 2,25 | 2,26 | 2,15 | 2,16 | -1,82% | 1.503.570,00 |
| 17.12.2025 | 2,19 | 2,26 | 2,12 | 2,20 | 1,62% | 2.976.152,00 |
| 16.12.2025 | 2,04 | 2,21 | 2,04 | 2,16 | 6,93% | 1.772.440,00 |
| 15.12.2025 | 2,20 | 2,21 | 2,01 | 2,02 | -7,34% | 1.287.371,00 |
| 12.12.2025 | 2,16 | 2,25 | 2,11 | 2,18 | 1,40% | 2.489.385,00 |
| 11.12.2025 | 1,93 | 2,18 | 1,90 | 2,15 | 13,16% | 2.133.845,00 |
| 10.12.2025 | 1,85 | 1,93 | 1,83 | 1,90 | 2,15% | 1.257.064,00 |
| 09.12.2025 | 1,87 | 1,93 | 1,85 | 1,86 | -0,27% | 712.999,00 |
| 08.12.2025 | 2,09 | 2,09 | 1,81 | 1,87 | -9,90% | 1.431.278,00 |
| 05.12.2025 | 2,10 | 2,14 | 2,02 | 2,07 | -1,43% | 2.566.967,00 |
| 04.12.2025 | 1,97 | 2,11 | 1,96 | 2,10 | 5,79% | 1.530.426,00 |
| 03.12.2025 | 1,85 | 2,02 | 1,85 | 1,99 | 6,15% | 1.957.143,00 |
| 02.12.2025 | 1,80 | 1,90 | 1,79 | 1,87 | 3,60% | 1.447.899,00 |
| 01.12.2025 | 1,73 | 1,83 | 1,71 | 1,81 | 2,56% | 1.783.392,00 |
| 28.11.2025 | 1,76 | 1,78 | 1,74 | 1,76 | 0,00% | 658.057,00 |
| 26.11.2025 | 1,77 | 1,77 | 1,69 | 1,76 | -0,56% | 1.107.584,00 |
| 25.11.2025 | 1,70 | 1,78 | 1,67 | 1,77 | 4,73% | 2.051.986,00 |
| 24.11.2025 | 1,62 | 1,74 | 1,59 | 1,69 | 13,80% | 1.884.017,00 |
| 20.11.2025 | 1,54 | 1,59 | 1,48 | 1,49 | -1,66% | 1.057.381,00 |
| 19.11.2025 | 1,50 | 1,58 | 1,48 | 1,51 | 1,34% | 1.112.286,00 |
| 18.11.2025 | 1,50 | 1,55 | 1,48 | 1,49 | -2,93% | 863.106,00 |
| 17.11.2025 | 1,59 | 1,60 | 1,51 | 1,54 | -4,06% | 943.859,00 |
| 13.11.2025 | 1,63 | 1,67 | 1,59 | 1,60 | -3,03% | 1.207.609,00 |
| 12.11.2025 | 1,65 | 1,71 | 1,63 | 1,65 | 0,00% | 1.518.763,00 |
| 11.11.2025 | 1,61 | 1,76 | 1,59 | 1,65 | 3,12% | 1.422.757,00 |
| 10.11.2025 | 1,71 | 1,78 | 1,59 | 1,60 | -6,43% | 1.419.530,00 |
| 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 |