8,580$
-2,61%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 8,79 | 8,91 | 8,54 | 8,58 | -2,61% | 2.104.411,00 |
| 11.12.2025 | 9,07 | 9,21 | 8,78 | 8,81 | -5,17% | 2.615.096,00 |
| 10.12.2025 | 9,08 | 9,42 | 9,08 | 9,29 | 1,31% | 1.577.737,00 |
| 09.12.2025 | 9,06 | 9,30 | 8,95 | 9,17 | 0,88% | 1.328.118,00 |
| 08.12.2025 | 9,31 | 9,33 | 8,97 | 9,09 | -1,41% | 1.350.091,00 |
| 05.12.2025 | 9,56 | 9,61 | 9,14 | 9,22 | -3,66% | 1.761.027,00 |
| 04.12.2025 | 9,68 | 9,72 | 9,42 | 9,57 | -1,34% | 1.457.825,00 |
| 03.12.2025 | 9,24 | 9,71 | 9,21 | 9,70 | 4,64% | 1.156.084,00 |
| 02.12.2025 | 8,87 | 9,44 | 8,86 | 9,27 | 4,63% | 2.378.451,00 |
| 01.12.2025 | 8,97 | 9,08 | 8,75 | 8,86 | -3,28% | 1.505.069,00 |
| 28.11.2025 | 9,14 | 9,19 | 9,01 | 9,16 | 0,22% | 584.509,00 |
| 26.11.2025 | 9,12 | 9,28 | 9,01 | 9,14 | 0,22% | 1.925.021,00 |
| 25.11.2025 | 8,81 | 9,19 | 8,67 | 9,12 | 2,99% | 1.541.763,00 |
| 24.11.2025 | 8,69 | 8,90 | 8,59 | 8,86 | 10,21% | 5.066.223,00 |
| 20.11.2025 | 8,36 | 8,44 | 8,03 | 8,04 | -3,13% | 1.843.254,00 |
| 19.11.2025 | 8,13 | 8,35 | 8,06 | 8,30 | 2,03% | 2.244.424,00 |
| 18.11.2025 | 8,06 | 8,28 | 8,05 | 8,13 | -0,49% | 2.307.660,00 |
| 17.11.2025 | 8,21 | 8,32 | 8,12 | 8,17 | -2,85% | 1.987.611,00 |
| 13.11.2025 | 8,26 | 8,91 | 8,14 | 8,41 | 1,57% | 2.440.919,00 |
| 12.11.2025 | 8,63 | 8,76 | 8,25 | 8,28 | -3,61% | 2.617.132,00 |
| 11.11.2025 | 8,57 | 8,62 | 8,13 | 8,59 | -0,29% | 2.813.456,00 |
| 10.11.2025 | 9,08 | 9,08 | 8,40 | 8,62 | -0,63% | 7.075.509,00 |
| 07.11.2025 | 11,06 | 11,12 | 8,47 | 8,67 | -23,07% | 9.079.388,00 |
| 06.11.2025 | 11,51 | 11,71 | 11,15 | 11,27 | -2,59% | 2.542.055,00 |
| 05.11.2025 | 11,55 | 11,68 | 11,42 | 11,57 | 0,09% | 1.401.015,00 |
| 04.11.2025 | 11,45 | 11,88 | 11,41 | 11,56 | -1,15% | 1.135.536,00 |
| 03.11.2025 | 11,46 | 11,78 | 11,40 | 11,70 | 0,56% | 1.456.290,00 |
| 31.10.2025 | 11,42 | 11,66 | 11,38 | 11,63 | 2,38% | 1.418.825,00 |
| 30.10.2025 | 11,66 | 11,66 | 11,31 | 11,36 | -1,82% | 1.708.287,00 |
| 29.10.2025 | 12,13 | 12,29 | 11,47 | 11,57 | -4,62% | 1.406.636,00 |
| 28.10.2025 | 12,49 | 12,62 | 11,97 | 12,13 | -3,04% | 1.351.022,00 |
| 27.10.2025 | 12,67 | 12,94 | 12,43 | 12,51 | -1,18% | 1.181.291,00 |
| 24.10.2025 | 12,73 | 12,80 | 12,51 | 12,66 | 1,28% | 1.006.518,00 |
| 23.10.2025 | 12,62 | 12,83 | 12,40 | 12,50 | -1,73% | 1.475.294,00 |
| 22.10.2025 | 12,33 | 12,73 | 12,23 | 12,72 | 3,67% | 1.824.893,00 |
| 21.10.2025 | 12,30 | 12,49 | 12,03 | 12,27 | -0,32% | 1.195.761,00 |
| 20.10.2025 | 12,06 | 12,51 | 12,06 | 12,31 | 2,84% | 1.076.389,00 |
| 17.10.2025 | 12,34 | 12,63 | 11,64 | 11,97 | -5,45% | 2.404.027,00 |
| 16.10.2025 | 11,97 | 12,85 | 11,97 | 12,66 | 5,76% | 2.008.298,00 |
| 15.10.2025 | 12,07 | 12,46 | 11,82 | 11,97 | 0,59% | 1.370.751,00 |
| 14.10.2025 | 12,04 | 12,23 | 11,90 | 11,90 | -2,86% | 2.218.755,00 |
| 13.10.2025 | 11,89 | 12,37 | 11,85 | 12,25 | 3,33% | 1.201.614,00 |
| 10.10.2025 | 12,98 | 13,11 | 11,85 | 11,86 | -8,38% | 1.840.453,00 |
| 09.10.2025 | 13,05 | 13,12 | 12,79 | 12,94 | -0,46% | 1.505.175,00 |
| 08.10.2025 | 13,23 | 13,30 | 12,85 | 13,00 | 0,54% | 1.499.876,00 |
| 07.10.2025 | 13,52 | 13,52 | 12,72 | 12,93 | -3,87% | 1.617.092,00 |
| 06.10.2025 | 13,06 | 13,69 | 13,02 | 13,45 | -1,10% | 1.756.497,00 |
| 02.10.2025 | 13,48 | 13,77 | 13,31 | 13,60 | 1,72% | 2.121.569,00 |
| 01.10.2025 | 12,19 | 13,64 | 12,19 | 13,37 | 9,32% | 3.277.180,00 |
| 30.09.2025 | 12,16 | 12,32 | 11,85 | 12,23 | 0,41% | 1.376.945,00 |
| 29.09.2025 | 12,02 | 12,38 | 11,97 | 12,18 | 3,22% | 2.113.047,00 |
| 26.09.2025 | 11,57 | 11,82 | 11,50 | 11,80 | 2,21% | 1.379.821,00 |
| 25.09.2025 | 11,36 | 11,57 | 11,23 | 11,55 | 0,74% | 1.630.946,00 |
| 24.09.2025 | 11,72 | 11,80 | 11,43 | 11,46 | -1,21% | 1.500.299,00 |
| 23.09.2025 | 11,76 | 11,99 | 11,56 | 11,60 | -0,60% | 2.245.157,00 |
| 22.09.2025 | 11,50 | 11,69 | 11,35 | 11,67 | 1,66% | 1.839.837,00 |
| 19.09.2025 | 11,82 | 11,90 | 11,46 | 11,48 | -2,59% | 3.816.752,00 |
| 18.09.2025 | 11,63 | 11,84 | 11,55 | 11,79 | 2,39% | 1.526.211,00 |
| 17.09.2025 | 11,50 | 11,87 | 11,45 | 11,51 | -0,35% | 2.253.232,00 |
| 16.09.2025 | 11,30 | 11,59 | 11,25 | 11,55 | 2,94% | 1.897.379,00 |
| 15.09.2025 | 11,43 | 11,45 | 11,14 | 11,22 | -0,53% | 2.461.867,00 |
| 12.09.2025 | 10,80 | 11,33 | 10,80 | 11,28 | 3,30% | 2.057.903,00 |
| 11.09.2025 | 10,33 | 10,93 | 10,33 | 10,92 | 6,54% | 1.876.561,00 |
| 10.09.2025 | 10,94 | 10,94 | 10,23 | 10,25 | -6,48% | 1.853.833,00 |
| 09.09.2025 | 10,75 | 11,09 | 10,72 | 10,96 | 2,43% | 2.220.461,00 |
| 08.09.2025 | 10,61 | 10,76 | 10,22 | 10,70 | 1,71% | 1.586.888,00 |
| 05.09.2025 | 10,65 | 10,75 | 10,50 | 10,52 | -0,57% | 1.177.397,00 |
| 04.09.2025 | 10,50 | 10,59 | 10,32 | 10,58 | 0,76% | 1.457.261,00 |
| 03.09.2025 | 10,69 | 10,84 | 10,39 | 10,50 | -1,50% | 1.167.964,00 |
| 02.09.2025 | 10,71 | 10,77 | 10,41 | 10,66 | -1,66% | 1.394.675,00 |
| 29.08.2025 | 10,90 | 11,02 | 10,78 | 10,84 | -0,28% | 897.702,00 |
| 28.08.2025 | 10,98 | 11,02 | 10,79 | 10,87 | -0,91% | 888.256,00 |
| 27.08.2025 | 10,86 | 11,16 | 10,81 | 10,97 | 0,92% | 869.746,00 |
| 26.08.2025 | 10,79 | 10,92 | 10,70 | 10,87 | 0,56% | 966.730,00 |
| 25.08.2025 | 11,38 | 11,42 | 10,76 | 10,81 | -5,75% | 1.198.155,00 |
| 22.08.2025 | 10,93 | 11,55 | 10,84 | 11,47 | 6,50% | 1.182.488,00 |
| 21.08.2025 | 10,67 | 10,93 | 10,59 | 10,77 | 0,75% | 670.640,00 |
| 20.08.2025 | 10,94 | 10,97 | 10,60 | 10,69 | -2,99% | 959.562,00 |
| 19.08.2025 | 11,24 | 11,27 | 10,90 | 11,02 | -1,43% | 1.403.953,00 |
| 18.08.2025 | 11,01 | 11,34 | 10,93 | 11,18 | 1,45% | 1.283.607,00 |
| 15.08.2025 | 11,04 | 11,23 | 10,91 | 11,02 | 0,46% | 1.167.537,00 |
| 14.08.2025 | 10,92 | 11,04 | 10,79 | 10,97 | -1,79% | 857.119,00 |
| 13.08.2025 | 10,75 | 11,26 | 10,61 | 11,17 | 3,91% | 1.141.141,00 |
| 12.08.2025 | 10,50 | 10,87 | 10,40 | 10,75 | 2,67% | 1.193.387,00 |
| 11.08.2025 | 10,93 | 10,99 | 10,38 | 10,47 | -4,30% | 1.873.232,00 |
| 08.08.2025 | 11,25 | 11,38 | 10,86 | 10,94 | -2,84% | 1.486.716,00 |
| 07.08.2025 | 10,20 | 11,62 | 10,20 | 11,26 | 18,15% | 3.450.207,00 |
| 06.08.2025 | 9,81 | 9,82 | 9,47 | 9,53 | -3,35% | 1.370.653,00 |
| 05.08.2025 | 9,96 | 10,01 | 9,79 | 9,86 | -0,80% | 1.021.608,00 |
| 04.08.2025 | 9,90 | 9,99 | 9,65 | 9,94 | 4,19% | 1.352.878,00 |
| 01.08.2025 | 9,69 | 9,72 | 9,36 | 9,54 | -3,05% | 1.930.935,00 |
| 31.07.2025 | 10,14 | 10,25 | 9,72 | 9,84 | -3,81% | 1.802.007,00 |
| 30.07.2025 | 10,68 | 10,73 | 10,16 | 10,23 | -3,85% | 1.385.796,00 |
| 29.07.2025 | 11,08 | 11,08 | 10,59 | 10,64 | -3,88% | 1.338.411,00 |
| 28.07.2025 | 11,08 | 11,22 | 10,99 | 11,07 | -0,18% | 1.115.834,00 |
| 25.07.2025 | 11,03 | 11,24 | 10,92 | 11,09 | 1,00% | 1.152.144,00 |
| 24.07.2025 | 10,73 | 11,32 | 10,73 | 10,98 | 1,67% | 1.724.843,00 |
| 23.07.2025 | 10,70 | 10,92 | 10,54 | 10,80 | 1,69% | 1.040.779,00 |
| 22.07.2025 | 10,25 | 10,80 | 10,18 | 10,62 | 4,73% | 1.814.322,00 |
| 21.07.2025 | 10,27 | 10,50 | 10,12 | 10,14 | 0,40% | 1.632.528,00 |