8,420$
6,72%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 7,59 | 8,51 | 7,58 | 8,42 | 6,72% | 1.195.281,00 |
| 01.04.2025 | 7,83 | 7,90 | 7,55 | 7,89 | -0,13% | 1.082.725,00 |
| 31.03.2025 | 7,54 | 7,96 | 7,47 | 7,90 | 0,06% | 1.263.384,00 |
| 28.03.2025 | 8,31 | 8,42 | 7,67 | 7,90 | -7,23% | 1.832.214,00 |
| 27.03.2025 | 9,26 | 9,31 | 8,49 | 8,51 | -10,23% | 1.383.371,00 |
| 26.03.2025 | 9,75 | 9,84 | 9,23 | 9,48 | -3,85% | 966.870,00 |
| 25.03.2025 | 9,82 | 9,91 | 9,53 | 9,86 | -0,20% | 856.125,00 |
| 24.03.2025 | 10,00 | 10,33 | 9,71 | 9,88 | 3,24% | 893.736,00 |
| 21.03.2025 | 9,27 | 9,77 | 9,20 | 9,57 | 0,00% | 1.379.430,00 |
| 20.03.2025 | 9,70 | 9,97 | 9,49 | 9,57 | -2,05% | 715.549,00 |
| 19.03.2025 | 9,83 | 10,02 | 9,54 | 9,77 | -0,71% | 874.790,00 |
| 18.03.2025 | 10,11 | 10,14 | 9,76 | 9,84 | -4,65% | 962.546,00 |
| 17.03.2025 | 9,74 | 10,53 | 9,67 | 10,32 | 6,01% | 1.133.712,00 |
| 14.03.2025 | 9,73 | 9,88 | 9,48 | 9,74 | 4,12% | 1.083.181,00 |
| 13.03.2025 | 10,08 | 10,15 | 9,26 | 9,35 | -7,61% | 873.717,00 |
| 12.03.2025 | 9,98 | 10,50 | 9,67 | 10,12 | 6,08% | 1.238.779,00 |
| 11.03.2025 | 9,25 | 9,84 | 9,18 | 9,54 | 2,31% | 1.715.180,00 |
| 10.03.2025 | 9,96 | 10,13 | 9,00 | 9,33 | -9,64% | 1.988.325,00 |
| 07.03.2025 | 10,02 | 10,36 | 9,59 | 10,32 | -1,81% | 1.742.510,00 |
| 06.03.2025 | 10,32 | 10,88 | 10,01 | 10,51 | -2,23% | 1.146.073,00 |
| 05.03.2025 | 10,40 | 10,94 | 10,14 | 10,75 | 3,97% | 1.195.445,00 |
| 04.03.2025 | 9,80 | 10,66 | 9,65 | 10,34 | 0,10% | 1.802.307,00 |
| 03.03.2025 | 11,60 | 11,71 | 10,18 | 10,33 | -9,62% | 1.919.859,00 |
| 28.02.2025 | 11,20 | 11,79 | 11,01 | 11,43 | -1,68% | 1.537.060,00 |
| 27.02.2025 | 12,16 | 12,49 | 11,58 | 11,63 | -2,96% | 1.139.537,00 |
| 26.02.2025 | 12,22 | 12,49 | 11,90 | 11,98 | 1,70% | 1.133.395,00 |
| 25.02.2025 | 12,45 | 12,54 | 11,35 | 11,78 | -5,15% | 1.920.629,00 |
| 24.02.2025 | 12,46 | 12,58 | 11,75 | 12,42 | -1,11% | 1.515.438,00 |
| 21.02.2025 | 13,49 | 13,70 | 12,53 | 12,56 | -6,69% | 2.032.890,00 |
| 20.02.2025 | 13,65 | 13,71 | 12,83 | 13,46 | -2,82% | 1.573.515,00 |
| 19.02.2025 | 13,90 | 15,13 | 13,70 | 13,85 | -0,50% | 2.422.752,00 |
| 18.02.2025 | 13,82 | 14,19 | 13,41 | 13,92 | 1,31% | 1.537.591,00 |
| 14.02.2025 | 14,44 | 14,65 | 13,47 | 13,74 | -5,37% | 2.147.155,00 |
| 13.02.2025 | 14,35 | 15,27 | 13,92 | 14,52 | 1,68% | 2.613.648,00 |
| 12.02.2025 | 14,34 | 14,95 | 13,82 | 14,28 | -2,53% | 2.860.731,00 |
| 11.02.2025 | 16,01 | 16,58 | 14,59 | 14,65 | -11,21% | 3.596.652,00 |
| 10.02.2025 | 14,75 | 16,74 | 14,54 | 16,50 | 13,95% | 5.880.733,00 |
| 07.02.2025 | 12,25 | 14,83 | 12,24 | 14,48 | 13,66% | 7.957.443,00 |
| 06.02.2025 | 13,38 | 13,43 | 12,51 | 12,74 | -2,75% | 4.097.046,00 |
| 05.02.2025 | 12,48 | 13,14 | 11,90 | 13,10 | 8,53% | 3.271.789,00 |
| 04.02.2025 | 11,45 | 12,30 | 11,23 | 12,07 | 6,16% | 2.579.977,00 |
| 03.02.2025 | 11,68 | 12,25 | 11,27 | 11,37 | -8,75% | 3.711.678,00 |
| 31.01.2025 | 13,79 | 14,80 | 12,42 | 12,46 | -7,98% | 5.480.972,00 |
| 30.01.2025 | 13,41 | 13,82 | 12,93 | 13,54 | 2,42% | 2.525.871,00 |
| 29.01.2025 | 13,20 | 13,84 | 12,81 | 13,22 | -1,56% | 2.148.546,00 |
| 28.01.2025 | 13,18 | 13,49 | 12,30 | 13,43 | 2,52% | 2.076.367,00 |
| 27.01.2025 | 13,10 | 13,29 | 12,28 | 13,10 | -6,70% | 4.027.075,00 |
| 24.01.2025 | 14,07 | 14,97 | 13,81 | 14,04 | 0,14% | 4.279.724,00 |
| 23.01.2025 | 14,20 | 15,40 | 13,60 | 14,02 | -4,04% | 4.442.298,00 |
| 22.01.2025 | 14,52 | 16,63 | 13,95 | 14,61 | 6,95% | 14.165.396,00 |
| 21.01.2025 | 12,66 | 13,74 | 12,12 | 13,66 | 8,59% | 5.470.357,00 |
| 17.01.2025 | 13,14 | 13,14 | 12,28 | 12,58 | -2,25% | 3.641.634,00 |
| 16.01.2025 | 13,63 | 14,90 | 12,84 | 12,87 | -3,92% | 6.733.503,00 |
| 15.01.2025 | 13,38 | 14,52 | 12,66 | 13,40 | 2,10% | 5.824.426,00 |
| 14.01.2025 | 14,25 | 15,38 | 13,00 | 13,12 | -4,65% | 5.082.273,00 |
| 13.01.2025 | 14,59 | 14,90 | 13,61 | 13,76 | -9,17% | 3.862.542,00 |
| 10.01.2025 | 15,22 | 16,25 | 13,71 | 15,15 | -3,19% | 5.986.007,00 |
| 08.01.2025 | 17,28 | 17,41 | 14,85 | 15,65 | -17,50% | 9.697.746,00 |
| 07.01.2025 | 18,96 | 21,79 | 18,65 | 18,97 | -6,00% | 22.072.171,00 |
| 06.01.2025 | 23,63 | 27,50 | 19,07 | 20,18 | 4,40% | 66.700.264,00 |
| 03.01.2025 | 10,79 | 19,89 | 10,39 | 19,33 | 143,76% | 160.722.202,00 |
| 02.01.2025 | 7,98 | 8,43 | 7,58 | 7,93 | 1,02% | 1.647.187,00 |
| 31.12.2024 | 8,20 | 8,43 | 7,82 | 7,85 | -3,15% | 1.226.338,00 |
| 30.12.2024 | 8,36 | 8,44 | 7,96 | 8,11 | -4,53% | 1.344.108,00 |
| 27.12.2024 | 8,86 | 8,86 | 7,78 | 8,49 | -2,64% | 2.239.019,00 |
| 26.12.2024 | 8,39 | 8,99 | 8,25 | 8,72 | 6,99% | 3.468.640,00 |
| 24.12.2024 | 8,00 | 8,28 | 7,43 | 8,15 | 4,29% | 1.018.449,00 |
| 23.12.2024 | 7,70 | 8,85 | 7,51 | 7,82 | 1,89% | 2.516.452,00 |
| 20.12.2024 | 7,41 | 7,81 | 7,25 | 7,67 | 1,19% | 2.011.469,00 |
| 19.12.2024 | 7,72 | 8,16 | 7,56 | 7,58 | -1,56% | 1.384.767,00 |
| 18.12.2024 | 8,29 | 8,67 | 7,55 | 7,70 | -5,75% | 2.289.378,00 |
| 17.12.2024 | 8,30 | 8,78 | 7,95 | 8,17 | 0,12% | 1.647.958,00 |
| 16.12.2024 | 7,38 | 8,18 | 7,11 | 8,16 | 10,87% | 1.724.827,00 |
| 13.12.2024 | 6,89 | 7,52 | 6,71 | 7,36 | 7,60% | 1.501.182,00 |
| 12.12.2024 | 7,50 | 7,52 | 6,73 | 6,84 | -9,52% | 2.027.125,00 |
| 11.12.2024 | 8,23 | 8,34 | 7,50 | 7,56 | -7,47% | 1.623.088,00 |
| 10.12.2024 | 9,00 | 9,00 | 8,01 | 8,17 | -8,72% | 2.856.068,00 |
| 09.12.2024 | 8,79 | 9,33 | 8,42 | 8,95 | 7,70% | 3.265.467,00 |
| 06.12.2024 | 7,58 | 8,42 | 7,57 | 8,31 | 11,99% | 2.897.932,00 |
| 05.12.2024 | 7,33 | 7,79 | 7,00 | 7,42 | 3,06% | 2.571.192,00 |
| 04.12.2024 | 7,32 | 7,50 | 7,07 | 7,20 | 0,28% | 1.740.972,00 |
| 03.12.2024 | 7,53 | 7,97 | 7,16 | 7,18 | -6,39% | 2.659.341,00 |
| 02.12.2024 | 7,36 | 8,74 | 7,20 | 7,67 | 4,14% | 5.401.998,00 |
| 29.11.2024 | 6,79 | 7,55 | 6,75 | 7,37 | 10,09% | 2.001.761,00 |
| 27.11.2024 | 6,58 | 7,06 | 6,41 | 6,69 | 3,40% | 2.088.662,00 |
| 26.11.2024 | 6,95 | 7,00 | 6,18 | 6,47 | -8,36% | 3.232.596,00 |
| 25.11.2024 | 7,57 | 7,73 | 6,70 | 7,06 | -1,94% | 5.946.634,00 |
| 22.11.2024 | 5,87 | 7,60 | 5,71 | 7,20 | 155,32% | 17.382.687,00 |
| 20.11.2024 | 3,02 | 3,12 | 2,80 | 2,82 | -5,05% | 935.393,00 |
| 19.11.2024 | 2,91 | 3,01 | 2,83 | 2,97 | 1,37% | 913.729,00 |
| 18.11.2024 | 3,05 | 3,19 | 2,92 | 2,93 | -3,93% | 1.123.877,00 |
| 15.11.2024 | 3,13 | 3,15 | 2,96 | 3,05 | -2,87% | 685.596,00 |
| 14.11.2024 | 3,15 | 3,28 | 3,09 | 3,14 | -1,57% | 604.927,00 |
| 13.11.2024 | 3,42 | 3,42 | 3,18 | 3,19 | -4,78% | 748.671,00 |
| 12.11.2024 | 3,41 | 3,55 | 3,24 | 3,35 | -2,59% | 1.013.277,00 |
| 11.11.2024 | 3,15 | 3,45 | 3,15 | 3,44 | 10,22% | 1.124.423,00 |
| 08.11.2024 | 3,21 | 3,24 | 3,04 | 3,12 | -2,65% | 587.979,00 |
| 07.11.2024 | 3,18 | 3,30 | 3,13 | 3,21 | 0,94% | 717.531,00 |
| 06.11.2024 | 3,22 | 3,39 | 3,08 | 3,18 | 1,76% | 1.027.574,00 |
| 05.11.2024 | 3,06 | 3,15 | 3,04 | 3,12 | 1,96% | 615.424,00 |