2,340$
-6,77%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |