2,910$
1,75%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2026 | 1,81 | 1,88 | 1,80 | 1,86 | -1,06% | 754.437,00 |
| 01.04.2026 | 1,86 | 1,92 | 1,85 | 1,88 | 3,30% | 852.964,00 |
| 31.03.2026 | 1,75 | 1,85 | 1,75 | 1,82 | 4,00% | 1.654.235,00 |
| 30.03.2026 | 1,77 | 1,81 | 1,73 | 1,75 | -2,23% | 1.225.619,00 |
| 27.03.2026 | 1,81 | 1,83 | 1,76 | 1,79 | -2,72% | 1.303.161,00 |
| 26.03.2026 | 1,81 | 1,91 | 1,80 | 1,84 | 0,00% | 870.328,00 |
| 25.03.2026 | 1,78 | 1,90 | 1,78 | 1,84 | 3,95% | 3.162.485,00 |
| 24.03.2026 | 1,77 | 1,80 | 1,73 | 1,77 | -2,48% | 1.044.933,00 |
| 23.03.2026 | 1,79 | 1,89 | 1,76 | 1,82 | 5,52% | 2.301.110,00 |
| 20.03.2026 | 1,75 | 1,77 | 1,68 | 1,72 | -2,27% | 1.938.507,00 |
| 19.03.2026 | 1,77 | 1,83 | 1,73 | 1,76 | -2,49% | 1.115.163,00 |
| 18.03.2026 | 1,81 | 1,94 | 1,77 | 1,81 | 0,28% | 3.739.471,00 |
| 17.03.2026 | 1,77 | 1,82 | 1,76 | 1,80 | 0,00% | 1.518.801,00 |
| 16.03.2026 | 1,69 | 1,82 | 1,69 | 1,80 | 6,51% | 1.334.516,00 |
| 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 | -0,21% | 1.037.153,00 |
| 23.02.2026 | 2,36 | 2,45 | 2,31 | 2,39 | -0,83% | 1.678.766,00 |
| 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 |