1,850$
3,35%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 1,76 | 1,85 | 1,76 | 1,82 | 3,41% | 664.479,00 |
| 26.11.2024 | 1,79 | 1,80 | 1,72 | 1,76 | -3,30% | 1.138.906,00 |
| 25.11.2024 | 1,79 | 1,90 | 1,79 | 1,82 | 1,68% | 1.335.067,00 |
| 22.11.2024 | 1,68 | 1,82 | 1,66 | 1,79 | 7,83% | 1.033.029,00 |
| 20.11.2024 | 1,66 | 1,70 | 1,63 | 1,66 | -1,19% | 752.247,00 |
| 19.11.2024 | 1,66 | 1,70 | 1,64 | 1,68 | 0,60% | 979.939,00 |
| 18.11.2024 | 1,73 | 1,75 | 1,65 | 1,67 | -2,91% | 1.006.742,00 |
| 15.11.2024 | 1,82 | 1,82 | 1,69 | 1,72 | -4,44% | 1.494.606,00 |
| 14.11.2024 | 1,87 | 1,88 | 1,79 | 1,80 | -2,70% | 860.139,00 |
| 13.11.2024 | 1,89 | 1,96 | 1,84 | 1,85 | -2,12% | 920.836,00 |
| 12.11.2024 | 1,98 | 2,00 | 1,86 | 1,89 | -6,67% | 1.594.341,00 |
| 11.11.2024 | 1,79 | 2,03 | 1,79 | 2,03 | 13,76% | 2.961.373,00 |
| 08.11.2024 | 1,75 | 1,82 | 1,72 | 1,78 | 1,14% | 1.585.053,00 |
| 07.11.2024 | 1,78 | 1,81 | 1,70 | 1,76 | -2,22% | 2.478.326,00 |
| 06.11.2024 | 1,70 | 1,82 | 1,67 | 1,80 | 8,43% | 2.393.321,00 |
| 05.11.2024 | 1,56 | 1,66 | 1,52 | 1,66 | 6,41% | 1.846.806,00 |
| 04.11.2024 | 1,52 | 1,62 | 1,52 | 1,56 | 2,63% | 2.519.846,00 |
| 01.11.2024 | 1,58 | 1,61 | 1,52 | 1,52 | -2,56% | 2.051.756,00 |
| 31.10.2024 | 1,80 | 1,83 | 1,56 | 1,56 | -11,36% | 2.590.909,00 |
| 30.10.2024 | 1,70 | 1,80 | 1,65 | 1,76 | 3,83% | 2.795.145,00 |
| 29.10.2024 | 1,74 | 1,77 | 1,69 | 1,70 | -1,45% | 1.788.225,00 |
| 28.10.2024 | 1,71 | 1,81 | 1,68 | 1,72 | 2,99% | 3.167.258,00 |
| 25.10.2024 | 1,66 | 1,74 | 1,62 | 1,67 | 2,45% | 2.583.821,00 |
| 24.10.2024 | 1,64 | 1,71 | 1,61 | 1,63 | 1,24% | 1.505.267,00 |
| 23.10.2024 | 1,65 | 1,65 | 1,59 | 1,61 | -1,23% | 920.596,00 |
| 22.10.2024 | 1,68 | 1,71 | 1,62 | 1,63 | -2,98% | 1.556.374,00 |
| 21.10.2024 | 1,73 | 1,73 | 1,64 | 1,68 | -1,18% | 1.506.523,00 |
| 18.10.2024 | 1,63 | 1,70 | 1,60 | 1,70 | 4,29% | 1.646.789,00 |
| 17.10.2024 | 1,63 | 1,66 | 1,38 | 1,63 | -9,44% | 7.365.226,00 |
| 16.10.2024 | 1,80 | 1,83 | 1,77 | 1,80 | 0,00% | 1.291.013,00 |
| 15.10.2024 | 1,87 | 1,88 | 1,77 | 1,80 | -4,76% | 1.176.143,00 |
| 14.10.2024 | 1,91 | 1,94 | 1,83 | 1,89 | 3,85% | 1.511.482,00 |
| 11.10.2024 | 1,71 | 1,85 | 1,71 | 1,82 | 4,60% | 1.285.818,00 |
| 10.10.2024 | 1,80 | 1,85 | 1,72 | 1,74 | -6,95% | 1.716.062,00 |
| 09.10.2024 | 1,73 | 1,96 | 1,72 | 1,87 | 8,72% | 3.002.832,00 |
| 08.10.2024 | 1,72 | 1,78 | 1,70 | 1,72 | 0,58% | 1.021.046,00 |
| 07.10.2024 | 1,68 | 1,83 | 1,68 | 1,71 | 0,59% | 2.850.623,00 |
| 04.10.2024 | 1,71 | 1,73 | 1,67 | 1,70 | 1,19% | 539.681,00 |
| 03.10.2024 | 1,67 | 1,71 | 1,66 | 1,68 | -0,59% | 465.509,00 |
| 02.10.2024 | 1,67 | 1,70 | 1,66 | 1,69 | -0,53% | 701.539,00 |
| 01.10.2024 | 1,71 | 1,75 | 1,67 | 1,70 | -1,79% | 792.058,00 |
| 30.09.2024 | 1,73 | 1,77 | 1,70 | 1,73 | -1,14% | 728.185,00 |
| 27.09.2024 | 1,81 | 1,83 | 1,74 | 1,75 | -1,13% | 839.854,00 |
| 26.09.2024 | 1,79 | 1,79 | 1,74 | 1,77 | 0,00% | 665.022,00 |
| 25.09.2024 | 1,79 | 1,80 | 1,72 | 1,77 | -1,12% | 1.413.052,00 |
| 24.09.2024 | 1,81 | 1,83 | 1,76 | 1,79 | 0,56% | 784.014,00 |
| 23.09.2024 | 1,81 | 1,84 | 1,77 | 1,78 | -1,66% | 856.490,00 |
| 20.09.2024 | 1,84 | 1,84 | 1,78 | 1,81 | -0,82% | 1.044.717,00 |
| 19.09.2024 | 1,88 | 1,88 | 1,80 | 1,83 | 2,53% | 1.119.655,00 |
| 18.09.2024 | 1,97 | 1,97 | 1,78 | 1,78 | -9,64% | 1.780.047,00 |
| 17.09.2024 | 2,10 | 2,10 | 1,96 | 1,97 | -4,37% | 968.051,00 |
| 16.09.2024 | 2,07 | 2,13 | 2,04 | 2,06 | -0,48% | 486.074,00 |
| 13.09.2024 | 2,09 | 2,10 | 2,02 | 2,07 | 1,97% | 790.675,00 |
| 12.09.2024 | 2,02 | 2,10 | 2,00 | 2,03 | -0,98% | 563.445,00 |
| 11.09.2024 | 2,04 | 2,06 | 2,00 | 2,05 | 0,00% | 463.637,00 |
| 10.09.2024 | 2,01 | 2,05 | 1,97 | 2,05 | 1,49% | 529.494,00 |
| 09.09.2024 | 2,05 | 2,07 | 1,99 | 2,02 | -0,49% | 554.519,00 |
| 06.09.2024 | 2,08 | 2,10 | 1,97 | 2,03 | -2,40% | 625.162,00 |
| 05.09.2024 | 2,11 | 2,14 | 2,06 | 2,08 | -1,42% | 440.819,00 |
| 04.09.2024 | 2,19 | 2,21 | 2,10 | 2,11 | -3,65% | 756.828,00 |
| 03.09.2024 | 2,20 | 2,25 | 2,12 | 2,19 | -3,10% | 885.336,00 |
| 30.08.2024 | 2,33 | 2,35 | 2,22 | 2,26 | -1,31% | 427.887,00 |
| 29.08.2024 | 2,28 | 2,35 | 2,25 | 2,29 | 2,23% | 592.726,00 |
| 28.08.2024 | 2,30 | 2,30 | 2,20 | 2,24 | -3,45% | 606.476,00 |
| 27.08.2024 | 2,39 | 2,39 | 2,30 | 2,32 | -2,52% | 381.558,00 |
| 26.08.2024 | 2,37 | 2,39 | 2,31 | 2,38 | 2,15% | 644.054,00 |