2,740$
0,55%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 2,69 | 2,76 | 2,68 | 2,74 | 0,55% | 1.102.977,00 |
| 25.08.2026 | 2,69 | 2,78 | 2,69 | 2,73 | 1,30% | 829.947,00 |
| 24.08.2026 | 2,81 | 2,82 | 2,69 | 2,69 | -4,27% | 1.623.212,00 |
| 21.08.2026 | 2,82 | 2,87 | 2,78 | 2,81 | 0,72% | 2.489.701,00 |
| 20.08.2026 | 2,82 | 2,89 | 2,77 | 2,79 | -1,76% | 2.614.173,00 |
| 19.08.2026 | 2,85 | 2,91 | 2,80 | 2,84 | 2,90% | 1.581.862,00 |
| 18.08.2026 | 2,94 | 3,00 | 2,76 | 2,76 | -7,23% | 2.518.811,00 |
| 17.08.2026 | 2,96 | 3,08 | 2,91 | 2,98 | -0,34% | 2.964.485,00 |
| 14.08.2026 | 2,85 | 3,01 | 2,77 | 2,99 | 4,74% | 2.487.219,00 |
| 13.08.2026 | 2,73 | 2,90 | 2,71 | 2,85 | 5,17% | 2.804.985,00 |
| 12.08.2026 | 2,63 | 2,74 | 2,59 | 2,71 | 5,65% | 2.618.015,00 |
| 11.08.2026 | 2,53 | 2,65 | 2,51 | 2,57 | 1,99% | 3.522.455,00 |
| 10.08.2026 | 2,31 | 2,55 | 2,29 | 2,52 | 7,48% | 2.726.065,00 |
| 07.08.2026 | 2,30 | 2,43 | 2,30 | 2,34 | 0,86% | 3.482.323,00 |
| 06.08.2026 | 2,24 | 2,36 | 2,21 | 2,32 | 2,43% | 2.584.597,00 |
| 05.08.2026 | 2,16 | 2,30 | 2,13 | 2,27 | 3,90% | 3.260.917,00 |
| 04.08.2026 | 2,13 | 2,22 | 2,07 | 2,18 | 1,87% | 6.247.053,00 |
| 03.08.2026 | 2,23 | 2,29 | 2,14 | 2,14 | -0,47% | 4.583.164,00 |
| 31.07.2026 | 2,43 | 2,46 | 2,06 | 2,15 | -25,35% | 8.321.176,00 |
| 30.07.2026 | 2,89 | 2,96 | 2,84 | 2,88 | 0,35% | 1.888.835,00 |
| 29.07.2026 | 2,90 | 2,98 | 2,83 | 2,87 | -1,37% | 1.885.201,00 |
| 28.07.2026 | 3,07 | 3,08 | 2,88 | 2,91 | -5,21% | 1.623.469,00 |
| 27.07.2026 | 2,96 | 3,13 | 2,96 | 3,07 | 4,60% | 1.654.758,00 |
| 24.07.2026 | 2,87 | 2,94 | 2,81 | 2,94 | 2,26% | 2.510.834,00 |
| 23.07.2026 | 2,99 | 3,03 | 2,85 | 2,87 | -4,65% | 2.532.672,00 |
| 22.07.2026 | 3,10 | 3,16 | 3,01 | 3,01 | -3,53% | 2.185.551,00 |
| 21.07.2026 | 3,12 | 3,22 | 3,08 | 3,12 | -1,42% | 2.847.096,00 |
| 20.07.2026 | 3,13 | 3,23 | 3,11 | 3,17 | 0,96% | 1.921.334,00 |
| 17.07.2026 | 3,17 | 3,25 | 3,05 | 3,14 | -2,34% | 2.427.699,00 |
| 16.07.2026 | 3,16 | 3,29 | 3,15 | 3,21 | 0,78% | 1.848.493,00 |
| 15.07.2026 | 3,07 | 3,21 | 3,07 | 3,19 | 3,75% | 1.083.432,00 |
| 14.07.2026 | 3,09 | 3,19 | 2,92 | 3,07 | -0,65% | 1.922.325,00 |
| 13.07.2026 | 3,08 | 3,15 | 3,03 | 3,09 | -1,12% | 1.192.834,00 |
| 10.07.2026 | 3,15 | 3,17 | 3,03 | 3,13 | -0,79% | 1.729.139,00 |
| 09.07.2026 | 3,20 | 3,25 | 3,12 | 3,15 | 0,64% | 1.371.705,00 |
| 08.07.2026 | 3,15 | 3,16 | 3,07 | 3,13 | -2,80% | 2.120.344,00 |
| 07.07.2026 | 3,31 | 3,44 | 3,17 | 3,22 | -1,98% | 3.082.935,00 |
| 06.07.2026 | 3,18 | 3,47 | 3,15 | 3,29 | 3,96% | 4.682.133,00 |
| 02.07.2026 | 3,04 | 3,21 | 3,03 | 3,16 | 5,69% | 3.298.413,00 |
| 01.07.2026 | 2,88 | 3,03 | 2,84 | 2,99 | 2,40% | 4.902.624,00 |
| 30.06.2026 | 2,96 | 2,96 | 2,78 | 2,92 | -2,34% | 2.173.202,00 |
| 29.06.2026 | 2,95 | 3,04 | 2,91 | 2,99 | 2,75% | 2.337.549,00 |
| 26.06.2026 | 2,86 | 3,00 | 2,83 | 2,91 | 1,75% | 7.377.284,00 |
| 25.06.2026 | 2,66 | 2,90 | 2,65 | 2,86 | 8,13% | 4.026.324,00 |
| 24.06.2026 | 2,57 | 2,65 | 2,56 | 2,65 | 2,72% | 2.783.777,00 |
| 23.06.2026 | 2,59 | 2,67 | 2,52 | 2,58 | -0,58% | 2.687.362,00 |
| 22.06.2026 | 2,67 | 2,69 | 2,52 | 2,59 | -4,07% | 1.934.949,00 |
| 18.06.2026 | 2,65 | 2,71 | 2,59 | 2,70 | 5,06% | 3.293.100,00 |
| 17.06.2026 | 2,46 | 2,71 | 2,41 | 2,57 | 4,26% | 2.530.610,00 |
| 16.06.2026 | 2,55 | 2,58 | 2,44 | 2,47 | -2,18% | 2.179.654,00 |
| 15.06.2026 | 2,60 | 2,65 | 2,51 | 2,52 | -1,56% | 2.117.606,00 |
| 12.06.2026 | 2,61 | 2,73 | 2,54 | 2,56 | -0,78% | 2.229.551,00 |
| 11.06.2026 | 2,55 | 2,63 | 2,46 | 2,58 | 0,78% | 3.859.203,00 |
| 10.06.2026 | 2,58 | 2,64 | 2,55 | 2,56 | -0,78% | 1.838.632,00 |
| 09.06.2026 | 2,58 | 2,66 | 2,53 | 2,58 | -1,15% | 2.240.879,00 |
| 08.06.2026 | 2,75 | 2,81 | 2,59 | 2,61 | -3,87% | 1.662.623,00 |
| 05.06.2026 | 2,76 | 2,80 | 2,67 | 2,72 | -2,34% | 1.606.724,00 |
| 04.06.2026 | 2,70 | 2,84 | 2,67 | 2,78 | 4,51% | 3.132.422,00 |
| 03.06.2026 | 2,69 | 2,76 | 2,62 | 2,66 | -1,48% | 2.160.181,00 |
| 02.06.2026 | 2,81 | 2,84 | 2,62 | 2,70 | -4,76% | 2.434.679,00 |
| 01.06.2026 | 3,03 | 3,03 | 2,80 | 2,84 | -7,05% | 2.556.318,00 |
| 29.05.2026 | 2,90 | 3,13 | 2,88 | 3,05 | 4,45% | 3.262.008,00 |
| 28.05.2026 | 2,80 | 2,97 | 2,79 | 2,92 | 3,55% | 3.658.261,00 |
| 27.05.2026 | 2,73 | 2,83 | 2,72 | 2,82 | 2,92% | 1.689.344,00 |
| 26.05.2026 | 2,72 | 2,76 | 2,66 | 2,74 | 1,11% | 1.173.325,00 |
| 22.05.2026 | 2,74 | 2,81 | 2,69 | 2,71 | -1,09% | 1.731.989,00 |
| 21.05.2026 | 2,66 | 2,79 | 2,64 | 2,74 | 1,86% | 1.901.961,00 |
| 20.05.2026 | 2,70 | 2,72 | 2,62 | 2,69 | 0,00% | 3.081.139,00 |
| 19.05.2026 | 2,44 | 2,87 | 2,42 | 2,69 | 10,25% | 4.445.804,00 |
| 18.05.2026 | 2,34 | 2,46 | 2,34 | 2,44 | 4,27% | 1.975.187,00 |
| 15.05.2026 | 2,48 | 2,51 | 2,33 | 2,34 | -6,77% | 2.618.625,00 |
| 14.05.2026 | 2,64 | 2,72 | 2,50 | 2,51 | -3,46% | 2.352.679,00 |
| 13.05.2026 | 2,51 | 2,65 | 2,49 | 2,60 | 1,76% | 2.147.033,00 |
| 12.05.2026 | 2,48 | 2,56 | 2,42 | 2,56 | 1,39% | 2.089.756,00 |
| 11.05.2026 | 2,59 | 2,62 | 2,46 | 2,52 | -3,82% | 2.109.594,00 |
| 08.05.2026 | 2,61 | 2,66 | 2,48 | 2,62 | 0,38% | 2.201.369,00 |
| 07.05.2026 | 2,59 | 2,72 | 2,54 | 2,61 | 0,77% | 2.194.380,00 |
| 06.05.2026 | 2,58 | 2,65 | 2,49 | 2,59 | 0,00% | 2.086.562,00 |
| 05.05.2026 | 2,75 | 2,75 | 2,55 | 2,59 | -4,78% | 2.607.382,00 |
| 04.05.2026 | 2,75 | 3,02 | 2,67 | 2,72 | 0,00% | 6.002.956,00 |
| 01.05.2026 | 2,69 | 3,15 | 2,47 | 2,72 | 34,99% | 24.721.747,00 |
| 30.04.2026 | 1,92 | 2,03 | 1,90 | 2,02 | 4,95% | 869.353,00 |
| 29.04.2026 | 1,97 | 1,97 | 1,88 | 1,92 | -2,54% | 903.999,00 |
| 28.04.2026 | 1,97 | 1,99 | 1,93 | 1,97 | -0,51% | 629.576,00 |
| 27.04.2026 | 1,99 | 2,06 | 1,97 | 1,98 | 0,25% | 847.497,00 |
| 24.04.2026 | 1,89 | 1,98 | 1,88 | 1,98 | 3,95% | 1.134.676,00 |
| 23.04.2026 | 1,93 | 1,96 | 1,85 | 1,90 | -1,81% | 758.473,00 |
| 22.04.2026 | 1,93 | 1,98 | 1,91 | 1,94 | 0,52% | 754.041,00 |
| 21.04.2026 | 2,02 | 2,06 | 1,91 | 1,93 | -6,10% | 1.436.676,00 |
| 20.04.2026 | 2,05 | 2,08 | 2,02 | 2,05 | -1,44% | 1.788.362,00 |
| 17.04.2026 | 2,07 | 2,15 | 2,05 | 2,08 | 4,00% | 1.396.545,00 |
| 16.04.2026 | 2,03 | 2,14 | 1,98 | 2,00 | -1,48% | 1.227.224,00 |
| 15.04.2026 | 2,04 | 2,04 | 2,00 | 2,03 | 1,00% | 919.748,00 |
| 14.04.2026 | 1,95 | 2,05 | 1,95 | 2,01 | 4,69% | 1.101.828,00 |
| 13.04.2026 | 1,91 | 1,97 | 1,87 | 1,92 | 1,59% | 1.121.670,00 |
| 10.04.2026 | 1,91 | 1,94 | 1,86 | 1,89 | -1,56% | 770.575,00 |
| 09.04.2026 | 1,88 | 1,92 | 1,84 | 1,92 | -0,26% | 663.327,00 |
| 08.04.2026 | 1,98 | 1,99 | 1,86 | 1,93 | 4,62% | 941.928,00 |
| 07.04.2026 | 1,85 | 1,88 | 1,80 | 1,84 | -0,54% | 939.961,00 |
| 06.04.2026 | 1,86 | 1,93 | 1,85 | 1,85 | -0,54% | 1.047.221,00 |