13,070$
15,56%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,91 | 13,27 | 10,89 | 13,07 | 15,56% | 4.388.029,00 |
| 13.10.2025 | 10,99 | 11,36 | 10,71 | 11,31 | 7,10% | 1.561.197,00 |
| 10.10.2025 | 11,64 | 11,90 | 10,56 | 10,56 | -9,51% | 2.066.798,00 |
| 09.10.2025 | 11,88 | 11,88 | 11,12 | 11,67 | -2,42% | 2.191.454,00 |
| 08.10.2025 | 12,09 | 12,70 | 11,86 | 11,96 | -2,13% | 1.451.078,00 |
| 07.10.2025 | 12,77 | 12,77 | 11,67 | 12,22 | -3,09% | 1.998.000,00 |
| 06.10.2025 | 12,76 | 12,91 | 11,93 | 12,61 | -5,19% | 2.551.983,00 |
| 02.10.2025 | 13,04 | 13,54 | 12,67 | 13,30 | 4,72% | 2.456.181,00 |
| 01.10.2025 | 12,43 | 12,92 | 12,08 | 12,70 | 1,89% | 2.646.903,00 |
| 30.09.2025 | 11,96 | 13,09 | 11,91 | 12,47 | 3,53% | 2.606.700,00 |
| 29.09.2025 | 12,18 | 12,42 | 11,80 | 12,04 | 1,01% | 1.712.691,00 |
| 26.09.2025 | 11,16 | 12,17 | 11,15 | 11,92 | 7,39% | 1.817.798,00 |
| 25.09.2025 | 11,15 | 11,50 | 10,89 | 11,10 | -4,80% | 1.404.461,00 |
| 24.09.2025 | 12,14 | 12,22 | 11,60 | 11,66 | -2,43% | 1.658.093,00 |
| 23.09.2025 | 12,55 | 12,86 | 11,85 | 11,95 | -4,40% | 1.734.169,00 |
| 22.09.2025 | 12,29 | 12,71 | 11,90 | 12,50 | 0,04% | 1.627.439,00 |
| 19.09.2025 | 11,56 | 12,74 | 11,36 | 12,50 | 7,16% | 3.244.320,00 |
| 18.09.2025 | 12,10 | 12,28 | 11,57 | 11,66 | -0,68% | 2.509.426,00 |
| 17.09.2025 | 11,23 | 11,87 | 11,14 | 11,74 | 3,35% | 2.652.067,00 |
| 16.09.2025 | 10,31 | 11,82 | 10,15 | 11,36 | 10,72% | 4.541.437,00 |
| 15.09.2025 | 10,48 | 10,52 | 10,06 | 10,26 | -1,16% | 968.795,00 |
| 12.09.2025 | 9,80 | 10,60 | 9,65 | 10,38 | 5,38% | 1.637.753,00 |
| 11.09.2025 | 9,47 | 9,90 | 9,44 | 9,85 | 5,91% | 1.559.378,00 |
| 10.09.2025 | 9,88 | 9,88 | 9,24 | 9,30 | -3,53% | 1.241.725,00 |
| 09.09.2025 | 9,45 | 9,69 | 9,28 | 9,64 | 2,01% | 1.313.114,00 |
| 08.09.2025 | 9,46 | 9,75 | 9,19 | 9,45 | 2,72% | 1.864.099,00 |
| 05.09.2025 | 10,12 | 10,18 | 9,03 | 9,20 | -8,00% | 2.462.924,00 |
| 04.09.2025 | 9,57 | 10,01 | 9,32 | 10,00 | 3,41% | 2.202.343,00 |
| 03.09.2025 | 9,80 | 9,96 | 9,54 | 9,67 | -1,33% | 1.127.841,00 |
| 02.09.2025 | 10,16 | 10,17 | 9,64 | 9,80 | -6,93% | 1.857.030,00 |
| 29.08.2025 | 10,55 | 10,90 | 10,44 | 10,53 | -0,75% | 1.170.581,00 |
| 28.08.2025 | 10,75 | 10,82 | 10,40 | 10,61 | 1,24% | 1.088.156,00 |
| 27.08.2025 | 10,26 | 10,49 | 10,18 | 10,48 | 1,45% | 944.746,00 |
| 26.08.2025 | 10,44 | 10,61 | 10,28 | 10,33 | -1,71% | 1.057.197,00 |
| 25.08.2025 | 10,98 | 11,02 | 10,49 | 10,51 | -4,80% | 1.305.383,00 |
| 22.08.2025 | 10,48 | 11,28 | 10,35 | 11,04 | 5,75% | 1.856.715,00 |
| 21.08.2025 | 10,57 | 10,58 | 10,19 | 10,44 | -0,85% | 1.180.172,00 |
| 20.08.2025 | 10,59 | 10,71 | 10,07 | 10,53 | -2,59% | 2.058.359,00 |
| 19.08.2025 | 11,50 | 11,50 | 10,69 | 10,81 | -6,20% | 2.149.726,00 |
| 18.08.2025 | 11,60 | 11,77 | 11,34 | 11,53 | -2,58% | 1.691.951,00 |
| 15.08.2025 | 12,67 | 12,68 | 11,47 | 11,83 | -7,22% | 3.200.628,00 |
| 14.08.2025 | 12,54 | 13,13 | 12,22 | 12,75 | -5,70% | 4.645.562,00 |
| 13.08.2025 | 11,69 | 13,54 | 11,61 | 13,52 | 24,15% | 9.230.902,00 |
| 12.08.2025 | 9,40 | 10,94 | 9,36 | 10,89 | 16,97% | 6.183.644,00 |
| 11.08.2025 | 9,15 | 9,98 | 9,02 | 9,31 | 1,64% | 3.305.012,00 |
| 08.08.2025 | 9,39 | 9,49 | 8,72 | 9,16 | 0,44% | 2.527.197,00 |
| 07.08.2025 | 9,94 | 9,98 | 8,96 | 9,12 | 6,29% | 5.412.969,00 |
| 06.08.2025 | 8,57 | 8,64 | 8,35 | 8,58 | 0,35% | 1.614.883,00 |
| 05.08.2025 | 8,69 | 8,79 | 8,45 | 8,55 | -0,12% | 1.166.646,00 |
| 04.08.2025 | 8,30 | 8,73 | 8,20 | 8,56 | 5,16% | 1.317.297,00 |
| 01.08.2025 | 8,30 | 8,33 | 8,04 | 8,14 | -5,51% | 1.760.452,00 |
| 31.07.2025 | 8,67 | 8,98 | 8,56 | 8,62 | 1,00% | 1.057.407,00 |
| 30.07.2025 | 8,86 | 8,87 | 8,35 | 8,53 | -2,85% | 1.092.228,00 |
| 29.07.2025 | 9,35 | 9,35 | 8,74 | 8,78 | -5,79% | 1.749.562,00 |
| 28.07.2025 | 9,43 | 9,54 | 9,16 | 9,32 | 1,19% | 1.304.619,00 |
| 25.07.2025 | 9,52 | 9,53 | 9,20 | 9,21 | -3,36% | 840.950,00 |
| 24.07.2025 | 9,87 | 9,89 | 9,51 | 9,53 | -4,70% | 1.109.582,00 |
| 23.07.2025 | 9,50 | 10,06 | 9,47 | 10,00 | 6,72% | 1.715.249,00 |
| 22.07.2025 | 9,28 | 9,44 | 8,82 | 9,37 | 0,97% | 1.548.576,00 |
| 21.07.2025 | 9,70 | 9,95 | 9,26 | 9,28 | -3,13% | 1.838.601,00 |
| 18.07.2025 | 9,63 | 9,84 | 9,51 | 9,58 | 0,68% | 1.805.275,00 |
| 17.07.2025 | 9,22 | 9,64 | 9,19 | 9,52 | 3,99% | 1.571.316,00 |
| 16.07.2025 | 8,97 | 9,21 | 8,63 | 9,15 | 2,69% | 1.557.742,00 |
| 15.07.2025 | 9,34 | 9,40 | 8,83 | 8,91 | -3,15% | 1.499.241,00 |
| 14.07.2025 | 9,21 | 9,22 | 8,98 | 9,20 | -1,39% | 1.464.726,00 |
| 11.07.2025 | 9,62 | 9,72 | 9,30 | 9,33 | -4,60% | 1.270.340,00 |
| 10.07.2025 | 9,98 | 10,08 | 9,64 | 9,78 | -2,30% | 1.776.874,00 |
| 09.07.2025 | 10,49 | 10,53 | 9,78 | 10,01 | -3,47% | 2.173.258,00 |
| 08.07.2025 | 10,87 | 11,92 | 10,17 | 10,37 | -2,63% | 4.739.137,00 |
| 07.07.2025 | 10,76 | 10,93 | 10,29 | 10,65 | -3,18% | 1.926.870,00 |
| 03.07.2025 | 10,66 | 11,30 | 10,49 | 11,00 | 4,86% | 2.421.183,00 |
| 02.07.2025 | 9,49 | 10,62 | 9,44 | 10,49 | 10,77% | 2.274.232,00 |
| 01.07.2025 | 10,15 | 10,20 | 9,28 | 9,47 | -7,25% | 2.195.783,00 |
| 30.06.2025 | 9,62 | 10,66 | 9,51 | 10,21 | 8,16% | 2.483.861,00 |
| 27.06.2025 | 9,79 | 10,21 | 9,24 | 9,44 | -2,98% | 2.867.002,00 |
| 26.06.2025 | 9,50 | 9,89 | 9,41 | 9,73 | 3,29% | 1.658.900,00 |
| 25.06.2025 | 10,15 | 10,23 | 9,35 | 9,42 | -5,42% | 1.722.323,00 |
| 24.06.2025 | 8,90 | 10,02 | 8,86 | 9,96 | 14,75% | 2.791.898,00 |
| 23.06.2025 | 8,45 | 8,82 | 8,07 | 8,68 | 0,70% | 1.901.656,00 |
| 20.06.2025 | 8,59 | 8,78 | 8,12 | 8,62 | 2,13% | 2.503.362,00 |
| 18.06.2025 | 8,30 | 8,47 | 8,11 | 8,44 | 1,69% | 1.234.774,00 |
| 17.06.2025 | 8,42 | 8,62 | 8,23 | 8,30 | -2,70% | 1.116.108,00 |
| 16.06.2025 | 8,62 | 8,70 | 8,22 | 8,53 | 1,19% | 1.589.238,00 |
| 13.06.2025 | 8,72 | 8,78 | 8,40 | 8,43 | -6,23% | 1.344.527,00 |
| 12.06.2025 | 9,50 | 9,54 | 8,87 | 8,99 | -7,70% | 2.173.225,00 |
| 11.06.2025 | 10,06 | 10,33 | 9,66 | 9,74 | 0,62% | 1.409.627,00 |
| 10.06.2025 | 10,05 | 10,21 | 9,53 | 9,68 | -3,68% | 999.298,00 |
| 09.06.2025 | 10,36 | 10,77 | 9,76 | 10,05 | -1,28% | 1.975.399,00 |
| 06.06.2025 | 9,38 | 10,50 | 9,27 | 10,18 | 10,71% | 1.889.392,00 |
| 05.06.2025 | 9,72 | 9,90 | 9,05 | 9,20 | -5,40% | 1.674.952,00 |
| 04.06.2025 | 10,27 | 10,35 | 9,61 | 9,72 | -4,33% | 2.072.627,00 |
| 03.06.2025 | 8,63 | 10,24 | 8,63 | 10,16 | 20,81% | 3.590.628,00 |
| 02.06.2025 | 8,41 | 8,54 | 8,15 | 8,41 | -0,83% | 794.964,00 |
| 30.05.2025 | 8,60 | 8,62 | 8,30 | 8,48 | -1,40% | 660.109,00 |
| 29.05.2025 | 8,87 | 9,05 | 8,52 | 8,60 | 1,78% | 955.011,00 |
| 28.05.2025 | 8,94 | 8,96 | 8,45 | 8,45 | -4,63% | 1.047.014,00 |
| 27.05.2025 | 8,89 | 9,11 | 8,69 | 8,86 | 3,75% | 805.555,00 |
| 23.05.2025 | 8,20 | 8,55 | 8,11 | 8,54 | 0,59% | 594.549,00 |
| 22.05.2025 | 8,20 | 8,66 | 8,11 | 8,49 | 3,16% | 749.435,00 |
| 21.05.2025 | 8,81 | 8,82 | 8,03 | 8,23 | -7,53% | 961.128,00 |