11,910$
1,58%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,73 | 11,97 | 11,29 | 11,91 | 1,58% | 3.121.106,00 |
| 11.11.2026 | 12,25 | 12,38 | 11,67 | 11,73 | -3,26% | 3.153.997,00 |
| 10.11.2026 | 12,00 | 12,27 | 11,85 | 12,12 | -0,78% | 2.879.748,00 |
| 09.11.2026 | 12,06 | 12,60 | 11,98 | 12,22 | 1,37% | 5.840.470,00 |
| 06.11.2026 | 12,03 | 12,61 | 11,79 | 12,05 | -1,27% | 4.871.017,00 |
| 05.11.2026 | 11,21 | 12,25 | 10,82 | 12,21 | 10,00% | 3.731.417,00 |
| 04.11.2026 | 11,02 | 11,28 | 10,78 | 11,10 | 1,98% | 2.424.141,00 |
| 03.11.2026 | 10,58 | 11,02 | 10,46 | 10,88 | 1,59% | 1.869.756,00 |
| 02.11.2026 | 11,08 | 11,09 | 10,65 | 10,71 | -2,77% | 1.951.526,00 |
| 30.10.2026 | 11,07 | 11,19 | 10,65 | 11,02 | -1,65% | 1.946.337,00 |
| 29.10.2026 | 11,46 | 11,57 | 11,08 | 11,20 | -2,44% | 2.727.113,00 |
| 28.10.2026 | 10,84 | 11,73 | 10,84 | 11,48 | 4,84% | 2.367.458,00 |
| 27.10.2026 | 10,50 | 10,98 | 10,44 | 10,95 | 3,16% | 2.416.782,00 |
| 26.10.2026 | 10,20 | 10,63 | 10,08 | 10,62 | 2,41% | 2.347.703,00 |
| 23.10.2026 | 9,95 | 10,37 | 9,84 | 10,37 | 2,62% | 2.058.145,00 |
| 22.10.2026 | 10,13 | 10,31 | 9,86 | 10,10 | -0,83% | 2.364.892,00 |
| 21.10.2026 | 9,67 | 10,29 | 9,47 | 10,19 | 4,14% | 1.717.465,00 |
| 20.10.2026 | 9,50 | 9,85 | 9,37 | 9,78 | 3,38% | 2.781.726,00 |
| 19.10.2026 | 9,37 | 9,50 | 9,26 | 9,46 | 0,85% | 1.501.148,00 |
| 16.10.2026 | 9,75 | 9,94 | 9,22 | 9,38 | -2,90% | 2.359.088,00 |
| 15.10.2026 | 9,39 | 9,70 | 9,25 | 9,66 | 3,09% | 1.658.185,00 |
| 14.10.2026 | 9,54 | 9,63 | 9,28 | 9,37 | -2,40% | 1.821.143,00 |
| 13.10.2026 | 9,30 | 9,90 | 9,26 | 9,60 | 3,90% | 2.905.627,00 |
| 12.10.2026 | 9,12 | 9,25 | 9,00 | 9,24 | 1,18% | 1.503.208,00 |
| 09.10.2026 | 8,85 | 9,27 | 8,64 | 9,13 | 5,76% | 4.425.522,00 |
| 08.10.2026 | 8,90 | 8,96 | 8,58 | 8,64 | -3,57% | 4.089.006,00 |
| 07.10.2026 | 9,17 | 9,31 | 8,93 | 8,96 | -3,45% | 3.420.582,00 |
| 06.10.2026 | 10,07 | 10,19 | 9,19 | 9,28 | -7,89% | 3.925.027,00 |
| 05.10.2026 | 9,36 | 10,07 | 9,28 | 10,07 | 7,64% | 2.902.974,00 |
| 02.10.2026 | 9,41 | 9,45 | 9,05 | 9,36 | 0,32% | 2.583.912,00 |
| 01.10.2026 | 9,28 | 9,51 | 9,19 | 9,33 | 1,36% | 3.786.746,00 |
| 30.09.2026 | 9,16 | 9,35 | 9,14 | 9,20 | -0,70% | 3.408.674,00 |
| 29.09.2026 | 9,17 | 9,43 | 9,03 | 9,27 | 1,70% | 2.916.140,00 |
| 28.09.2026 | 9,00 | 9,34 | 8,92 | 9,11 | 0,05% | 2.903.005,00 |
| 25.09.2026 | 8,96 | 9,21 | 8,74 | 9,11 | 2,42% | 2.823.189,00 |
| 24.09.2026 | 8,52 | 8,93 | 8,52 | 8,89 | 3,19% | 2.300.843,00 |
| 23.09.2026 | 8,82 | 9,13 | 8,59 | 8,62 | -2,49% | 2.493.683,00 |
| 22.09.2026 | 8,51 | 8,85 | 8,51 | 8,84 | 3,70% | 2.285.858,00 |
| 21.09.2026 | 8,49 | 8,64 | 8,43 | 8,52 | 1,19% | 1.883.712,00 |
| 18.09.2026 | 8,58 | 8,65 | 8,17 | 8,42 | -1,86% | 6.609.842,00 |
| 17.09.2026 | 8,25 | 8,62 | 8,17 | 8,58 | 5,34% | 2.181.262,00 |
| 16.09.2026 | 8,34 | 8,41 | 8,04 | 8,15 | -3,04% | 3.519.177,00 |
| 15.09.2026 | 7,97 | 8,40 | 7,95 | 8,40 | 4,87% | 2.094.608,00 |
| 14.09.2026 | 7,61 | 8,09 | 7,58 | 8,01 | 6,09% | 1.644.493,00 |
| 11.09.2026 | 7,47 | 7,57 | 7,39 | 7,55 | 1,62% | 1.381.031,00 |
| 10.09.2026 | 7,52 | 7,61 | 7,31 | 7,43 | -2,62% | 2.113.775,00 |
| 09.09.2026 | 7,71 | 7,72 | 7,50 | 7,63 | -1,29% | 1.462.329,00 |
| 08.09.2026 | 7,80 | 7,84 | 7,61 | 7,73 | -2,64% | 2.416.965,00 |
| 04.09.2026 | 8,02 | 8,05 | 7,91 | 7,94 | -2,34% | 1.272.274,00 |
| 03.09.2026 | 8,32 | 8,43 | 7,99 | 8,13 | -1,87% | 2.096.677,00 |
| 02.09.2026 | 8,10 | 8,42 | 8,10 | 8,29 | 2,16% | 1.364.795,00 |
| 01.09.2026 | 8,22 | 8,29 | 8,07 | 8,11 | -2,17% | 2.254.919,00 |
| 31.08.2026 | 8,22 | 8,31 | 8,03 | 8,29 | -0,78% | 1.709.846,00 |
| 28.08.2026 | 8,38 | 8,48 | 8,32 | 8,36 | -0,65% | 2.060.355,00 |
| 27.08.2026 | 8,23 | 8,49 | 8,20 | 8,41 | 2,31% | 1.401.551,00 |
| 26.08.2026 | 8,12 | 8,24 | 8,05 | 8,22 | 0,98% | 1.149.791,00 |
| 25.08.2026 | 7,99 | 8,27 | 7,96 | 8,14 | 2,33% | 2.351.434,00 |
| 24.08.2026 | 8,43 | 8,46 | 7,88 | 7,96 | -5,69% | 2.304.609,00 |
| 21.08.2026 | 8,77 | 8,82 | 8,39 | 8,44 | -3,38% | 2.044.340,00 |
| 20.08.2026 | 8,41 | 8,89 | 8,36 | 8,73 | 4,55% | 2.704.856,00 |
| 19.08.2026 | 8,11 | 8,37 | 8,09 | 8,35 | 4,31% | 2.025.555,00 |
| 18.08.2026 | 8,00 | 8,10 | 7,97 | 8,01 | 0,06% | 1.801.044,00 |
| 17.08.2026 | 7,95 | 8,06 | 7,87 | 8,00 | 0,00% | 4.654.695,00 |
| 14.08.2026 | 8,26 | 8,29 | 7,95 | 8,00 | -1,96% | 1.428.340,00 |
| 13.08.2026 | 8,00 | 8,21 | 7,86 | 8,16 | 1,94% | 5.416.231,00 |
| 12.08.2026 | 8,13 | 8,18 | 7,94 | 8,01 | -1,42% | 3.097.866,00 |
| 11.08.2026 | 8,08 | 8,23 | 8,02 | 8,12 | 0,62% | 2.350.568,00 |
| 10.08.2026 | 8,13 | 8,18 | 7,99 | 8,07 | -1,59% | 2.877.621,00 |
| 07.08.2026 | 8,13 | 8,29 | 8,06 | 8,20 | 0,86% | 2.226.432,00 |
| 06.08.2026 | 8,01 | 8,18 | 7,94 | 8,13 | 1,50% | 5.456.267,00 |
| 05.08.2026 | 7,95 | 8,16 | 7,90 | 8,01 | 2,43% | 3.405.532,00 |
| 04.08.2026 | 6,33 | 7,83 | 6,33 | 7,82 | -4,40% | 10.409.219,00 |
| 03.08.2026 | 8,28 | 8,39 | 8,03 | 8,18 | 0,93% | 3.669.220,00 |
| 31.07.2026 | 7,80 | 8,15 | 7,70 | 8,11 | 4,24% | 4.442.069,00 |
| 30.07.2026 | 7,99 | 8,05 | 7,68 | 7,78 | -3,89% | 5.163.392,00 |
| 29.07.2026 | 7,85 | 8,17 | 7,83 | 8,09 | 2,21% | 4.116.693,00 |
| 28.07.2026 | 7,80 | 8,24 | 7,75 | 7,92 | 2,00% | 4.975.285,00 |
| 27.07.2026 | 7,64 | 7,90 | 7,58 | 7,76 | 3,33% | 4.260.788,00 |
| 24.07.2026 | 7,13 | 7,60 | 7,13 | 7,51 | 5,63% | 5.624.183,00 |
| 23.07.2026 | 6,97 | 7,15 | 6,88 | 7,11 | 3,12% | 3.249.929,00 |
| 22.07.2026 | 6,96 | 6,98 | 6,69 | 6,90 | 0,66% | 2.072.161,00 |
| 21.07.2026 | 6,81 | 6,99 | 6,75 | 6,85 | -1,23% | 2.638.846,00 |
| 20.07.2026 | 6,95 | 7,03 | 6,82 | 6,94 | 0,29% | 1.940.876,00 |
| 17.07.2026 | 7,18 | 7,30 | 6,84 | 6,92 | -5,01% | 2.140.868,00 |
| 16.07.2026 | 7,12 | 7,40 | 7,02 | 7,28 | 3,12% | 4.635.752,00 |
| 15.07.2026 | 6,80 | 7,09 | 6,74 | 7,06 | 5,85% | 2.591.231,00 |
| 14.07.2026 | 6,65 | 6,72 | 6,52 | 6,67 | -1,69% | 2.219.868,00 |
| 13.07.2026 | 6,83 | 7,06 | 6,74 | 6,79 | 0,22% | 1.972.808,00 |
| 10.07.2026 | 6,87 | 6,99 | 6,62 | 6,77 | -0,59% | 5.220.740,00 |
| 09.07.2026 | 6,54 | 6,84 | 6,45 | 6,81 | 4,13% | 2.743.059,00 |
| 08.07.2026 | 7,02 | 7,13 | 6,52 | 6,54 | -8,79% | 4.286.868,00 |
| 07.07.2026 | 7,23 | 7,39 | 7,06 | 7,17 | 0,42% | 4.059.051,00 |
| 06.07.2026 | 6,92 | 7,28 | 6,79 | 7,14 | 2,44% | 6.478.809,00 |
| 02.07.2026 | 6,74 | 7,06 | 6,74 | 6,97 | 3,87% | 3.886.719,00 |
| 01.07.2026 | 6,66 | 7,04 | 6,66 | 6,71 | 2,44% | 4.517.452,00 |
| 30.06.2026 | 6,33 | 6,83 | 6,25 | 6,55 | 2,99% | 5.107.491,00 |
| 29.06.2026 | 5,87 | 6,40 | 5,81 | 6,36 | 9,75% | 4.633.360,00 |
| 26.06.2026 | 5,41 | 5,92 | 5,41 | 5,80 | 5,56% | 16.779.020,00 |
| 25.06.2026 | 5,48 | 5,64 | 5,38 | 5,49 | 1,20% | 2.951.343,00 |
| 24.06.2026 | 5,50 | 5,70 | 5,41 | 5,43 | 0,46% | 2.386.556,00 |