7,940$
-1,85%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 7,99 | 8,29 | 7,74 | 7,94 | -1,85% | 1.183.889,00 |
| 11.02.2026 | 8,26 | 8,36 | 7,69 | 8,09 | -0,98% | 1.252.689,00 |
| 10.02.2026 | 8,46 | 8,68 | 8,14 | 8,17 | -3,08% | 1.164.641,00 |
| 09.02.2026 | 7,50 | 8,68 | 7,35 | 8,43 | 8,49% | 2.374.056,00 |
| 06.02.2026 | 7,74 | 7,97 | 7,24 | 7,77 | 1,57% | 2.189.392,00 |
| 05.02.2026 | 8,52 | 8,52 | 6,41 | 7,65 | -29,10% | 7.483.974,00 |
| 04.02.2026 | 10,36 | 11,05 | 10,21 | 10,79 | 4,15% | 1.625.871,00 |
| 03.02.2026 | 10,89 | 10,92 | 10,11 | 10,36 | -4,95% | 1.377.391,00 |
| 02.02.2026 | 11,27 | 11,63 | 10,86 | 10,90 | -3,88% | 709.895,00 |
| 30.01.2026 | 11,58 | 11,72 | 10,99 | 11,34 | -3,41% | 581.614,00 |
| 29.01.2026 | 12,25 | 12,25 | 11,43 | 11,74 | -5,25% | 659.660,00 |
| 28.01.2026 | 12,19 | 12,60 | 12,09 | 12,39 | 3,16% | 791.709,00 |
| 27.01.2026 | 11,89 | 12,12 | 11,47 | 12,01 | 2,21% | 576.721,00 |
| 26.01.2026 | 11,33 | 11,82 | 11,20 | 11,75 | 2,26% | 659.890,00 |
| 22.01.2026 | 11,48 | 11,88 | 11,29 | 11,49 | 1,68% | 624.431,00 |
| 21.01.2026 | 11,10 | 11,40 | 10,80 | 11,30 | 2,45% | 634.221,00 |
| 20.01.2026 | 10,97 | 11,57 | 10,90 | 11,03 | -6,05% | 782.847,00 |
| 16.01.2026 | 12,14 | 12,27 | 11,74 | 11,74 | -2,98% | 601.864,00 |
| 15.01.2026 | 12,45 | 12,56 | 12,05 | 12,10 | -1,87% | 606.493,00 |
| 14.01.2026 | 11,95 | 12,45 | 11,90 | 12,33 | 2,75% | 634.824,00 |
| 13.01.2026 | 12,48 | 12,50 | 11,90 | 12,00 | -2,52% | 623.587,00 |
| 12.01.2026 | 12,24 | 12,65 | 12,05 | 12,31 | -0,32% | 512.400,00 |
| 09.01.2026 | 12,58 | 12,94 | 12,32 | 12,35 | -2,14% | 782.945,00 |
| 08.01.2026 | 12,25 | 12,69 | 12,05 | 12,62 | 2,60% | 904.775,00 |
| 07.01.2026 | 12,06 | 12,53 | 11,95 | 12,30 | 1,99% | 1.134.463,00 |
| 06.01.2026 | 11,20 | 12,07 | 11,02 | 12,06 | 8,70% | 868.505,00 |
| 05.01.2026 | 11,83 | 11,88 | 11,05 | 11,10 | -4,02% | 866.969,00 |
| 02.01.2026 | 10,80 | 11,61 | 10,76 | 11,56 | 8,14% | 845.492,00 |
| 31.12.2025 | 10,85 | 11,08 | 10,57 | 10,69 | -0,93% | 948.158,00 |
| 30.12.2025 | 10,79 | 11,18 | 10,74 | 10,79 | -0,37% | 730.050,00 |
| 29.12.2025 | 10,90 | 11,10 | 10,78 | 10,83 | -1,99% | 602.771,00 |
| 26.12.2025 | 11,29 | 11,29 | 10,81 | 11,05 | -2,47% | 473.467,00 |
| 24.12.2025 | 11,25 | 11,66 | 11,17 | 11,33 | 0,27% | 319.626,00 |
| 23.12.2025 | 11,18 | 11,36 | 10,87 | 11,30 | -0,70% | 651.731,00 |
| 22.12.2025 | 11,65 | 11,65 | 11,23 | 11,38 | 1,52% | 788.290,00 |
| 19.12.2025 | 10,88 | 11,28 | 10,85 | 11,21 | 4,52% | 1.634.822,00 |
| 18.12.2025 | 11,14 | 11,28 | 10,57 | 10,73 | 0,05% | 848.955,00 |
| 17.12.2025 | 11,15 | 11,34 | 10,67 | 10,72 | -3,94% | 741.152,00 |
| 16.12.2025 | 10,97 | 11,20 | 10,91 | 11,16 | 0,18% | 687.025,00 |
| 15.12.2025 | 11,67 | 11,67 | 10,81 | 11,14 | -3,17% | 934.105,00 |
| 12.12.2025 | 12,01 | 12,17 | 11,35 | 11,51 | -4,28% | 758.991,00 |
| 11.12.2025 | 11,67 | 12,07 | 11,43 | 12,02 | 2,65% | 848.044,00 |
| 10.12.2025 | 11,98 | 12,10 | 11,65 | 11,71 | -3,06% | 996.494,00 |
| 09.12.2025 | 12,66 | 12,67 | 12,06 | 12,08 | -5,40% | 1.142.592,00 |
| 08.12.2025 | 12,63 | 13,10 | 12,55 | 12,77 | 1,03% | 1.095.132,00 |
| 05.12.2025 | 12,85 | 13,17 | 12,62 | 12,64 | -2,39% | 1.255.752,00 |
| 04.12.2025 | 11,98 | 12,99 | 11,90 | 12,95 | 7,09% | 1.774.468,00 |
| 03.12.2025 | 11,06 | 12,13 | 10,97 | 12,09 | 8,85% | 2.109.874,00 |
| 02.12.2025 | 10,78 | 11,18 | 10,66 | 11,11 | 4,42% | 888.437,00 |
| 01.12.2025 | 10,71 | 10,89 | 10,50 | 10,64 | -3,97% | 973.013,00 |
| 28.11.2025 | 10,57 | 11,08 | 10,40 | 11,08 | 6,13% | 812.041,00 |
| 26.11.2025 | 10,34 | 10,64 | 10,27 | 10,44 | 1,80% | 1.068.844,00 |
| 25.11.2025 | 10,72 | 10,74 | 10,09 | 10,26 | -4,69% | 1.522.030,00 |
| 24.11.2025 | 10,41 | 10,89 | 10,01 | 10,76 | 6,53% | 1.999.895,00 |
| 20.11.2025 | 10,48 | 12,02 | 10,01 | 10,10 | 27,53% | 11.486.699,00 |
| 19.11.2025 | 7,79 | 8,21 | 7,63 | 7,92 | 1,28% | 3.197.780,00 |
| 18.11.2025 | 7,74 | 8,01 | 7,60 | 7,82 | -0,64% | 1.110.972,00 |
| 17.11.2025 | 8,25 | 8,33 | 7,78 | 7,87 | -7,63% | 980.467,00 |
| 13.11.2025 | 8,93 | 8,96 | 8,36 | 8,52 | -6,48% | 1.138.760,00 |
| 12.11.2025 | 9,42 | 9,48 | 9,01 | 9,11 | -3,34% | 939.557,00 |
| 11.11.2025 | 9,59 | 9,66 | 9,35 | 9,43 | -2,03% | 899.855,00 |
| 10.11.2025 | 9,70 | 9,94 | 9,51 | 9,62 | 3,89% | 1.582.753,00 |
| 07.11.2025 | 8,95 | 9,31 | 8,65 | 9,26 | 0,38% | 1.519.602,00 |
| 06.11.2025 | 9,67 | 9,70 | 9,07 | 9,23 | -5,24% | 1.568.932,00 |
| 05.11.2025 | 9,83 | 9,94 | 9,55 | 9,74 | 0,93% | 1.265.127,00 |
| 04.11.2025 | 10,50 | 10,52 | 9,59 | 9,65 | -12,71% | 2.292.386,00 |
| 03.11.2025 | 11,61 | 11,66 | 10,80 | 11,05 | 2,98% | 1.586.982,00 |
| 31.10.2025 | 10,97 | 11,16 | 10,73 | 10,73 | -1,47% | 934.740,00 |
| 30.10.2025 | 11,00 | 11,23 | 10,82 | 10,89 | -2,77% | 653.328,00 |
| 29.10.2025 | 11,38 | 11,52 | 11,03 | 11,20 | -2,27% | 761.375,00 |
| 28.10.2025 | 11,39 | 11,54 | 11,24 | 11,46 | 0,61% | 788.722,00 |
| 27.10.2025 | 11,76 | 11,77 | 11,36 | 11,39 | -1,47% | 582.367,00 |
| 24.10.2025 | 11,91 | 11,92 | 11,45 | 11,56 | 0,78% | 1.055.469,00 |
| 23.10.2025 | 11,13 | 11,50 | 11,10 | 11,47 | 3,52% | 1.274.340,00 |
| 22.10.2025 | 11,67 | 11,78 | 10,84 | 11,08 | -6,89% | 1.458.007,00 |
| 21.10.2025 | 11,73 | 12,15 | 11,50 | 11,90 | 0,51% | 1.109.497,00 |
| 20.10.2025 | 11,45 | 12,10 | 11,40 | 11,84 | 5,06% | 1.611.933,00 |
| 17.10.2025 | 11,27 | 11,54 | 10,97 | 11,27 | -3,76% | 1.506.382,00 |
| 16.10.2025 | 12,20 | 12,53 | 11,51 | 11,71 | -2,90% | 1.873.202,00 |
| 15.10.2025 | 13,46 | 13,49 | 11,53 | 12,06 | -7,73% | 3.306.923,00 |
| 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 |