8,290$
4,34%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 8,14 | 8,36 | 8,06 | 8,29 | 4,34% | 547.492,00 |
| 29.07.2026 | 8,20 | 8,38 | 7,80 | 7,95 | -2,40% | 638.431,00 |
| 28.07.2026 | 8,16 | 8,29 | 7,85 | 8,14 | -1,63% | 709.979,00 |
| 27.07.2026 | 8,70 | 8,92 | 8,25 | 8,28 | -2,07% | 675.421,00 |
| 24.07.2026 | 8,93 | 8,93 | 8,42 | 8,45 | -4,09% | 493.139,00 |
| 23.07.2026 | 9,65 | 9,85 | 8,60 | 8,81 | -7,75% | 965.648,00 |
| 22.07.2026 | 9,22 | 9,65 | 9,16 | 9,55 | 3,80% | 926.534,00 |
| 21.07.2026 | 8,75 | 9,23 | 8,65 | 9,20 | 6,98% | 843.681,00 |
| 20.07.2026 | 8,63 | 8,75 | 8,38 | 8,60 | -0,29% | 1.284.836,00 |
| 17.07.2026 | 8,81 | 9,49 | 8,37 | 8,63 | -6,76% | 1.425.258,00 |
| 16.07.2026 | 10,05 | 10,13 | 9,16 | 9,25 | -9,40% | 666.046,00 |
| 15.07.2026 | 10,37 | 10,64 | 10,05 | 10,21 | -0,29% | 443.970,00 |
| 14.07.2026 | 10,31 | 10,48 | 10,10 | 10,24 | -0,68% | 493.624,00 |
| 13.07.2026 | 10,33 | 10,56 | 10,20 | 10,31 | -1,62% | 454.521,00 |
| 10.07.2026 | 10,39 | 10,61 | 10,28 | 10,48 | 0,19% | 412.057,00 |
| 09.07.2026 | 10,18 | 10,66 | 10,12 | 10,46 | 2,85% | 463.850,00 |
| 08.07.2026 | 10,08 | 10,37 | 9,62 | 10,17 | -1,26% | 632.902,00 |
| 07.07.2026 | 10,81 | 11,02 | 10,15 | 10,30 | -6,11% | 674.461,00 |
| 06.07.2026 | 10,63 | 11,30 | 10,47 | 10,97 | 2,43% | 564.854,00 |
| 02.07.2026 | 11,54 | 11,77 | 10,67 | 10,71 | -7,11% | 585.118,00 |
| 01.07.2026 | 11,31 | 12,10 | 11,31 | 11,53 | 1,95% | 620.263,00 |
| 30.06.2026 | 10,68 | 11,49 | 10,61 | 11,31 | 4,43% | 806.829,00 |
| 29.06.2026 | 10,64 | 11,07 | 10,51 | 10,83 | 2,07% | 811.692,00 |
| 26.06.2026 | 9,88 | 10,64 | 9,76 | 10,61 | 7,83% | 1.438.085,00 |
| 25.06.2026 | 9,99 | 10,08 | 9,71 | 9,84 | -0,40% | 652.258,00 |
| 24.06.2026 | 10,09 | 10,18 | 9,62 | 9,88 | -1,79% | 762.387,00 |
| 23.06.2026 | 10,15 | 10,60 | 9,99 | 10,06 | -4,55% | 1.218.198,00 |
| 22.06.2026 | 10,61 | 11,06 | 10,34 | 10,54 | -2,14% | 1.196.089,00 |
| 18.06.2026 | 10,15 | 11,13 | 9,81 | 10,77 | 7,81% | 2.001.493,00 |
| 17.06.2026 | 10,27 | 10,45 | 9,98 | 9,99 | -2,68% | 567.702,00 |
| 16.06.2026 | 10,85 | 11,06 | 10,20 | 10,27 | -5,48% | 767.935,00 |
| 15.06.2026 | 11,23 | 11,30 | 10,78 | 10,86 | 2,12% | 483.053,00 |
| 12.06.2026 | 10,78 | 11,13 | 10,44 | 10,64 | -1,53% | 870.617,00 |
| 11.06.2026 | 9,98 | 10,92 | 9,65 | 10,80 | 8,60% | 1.820.300,00 |
| 10.06.2026 | 9,76 | 10,35 | 9,69 | 9,95 | 0,51% | 660.943,00 |
| 09.06.2026 | 11,09 | 11,15 | 9,40 | 9,90 | -10,37% | 1.033.112,00 |
| 08.06.2026 | 10,83 | 11,42 | 10,75 | 11,04 | 4,05% | 727.187,00 |
| 05.06.2026 | 12,03 | 12,03 | 10,11 | 10,61 | -13,98% | 1.510.674,00 |
| 04.06.2026 | 12,12 | 12,63 | 12,05 | 12,34 | 0,45% | 504.487,00 |
| 03.06.2026 | 12,85 | 12,92 | 11,62 | 12,28 | -6,30% | 1.376.212,00 |
| 02.06.2026 | 12,47 | 13,12 | 12,41 | 13,11 | 2,86% | 1.034.910,00 |
| 01.06.2026 | 12,54 | 12,98 | 12,30 | 12,74 | -0,70% | 1.540.634,00 |
| 29.05.2026 | 11,89 | 13,28 | 11,60 | 12,83 | 8,09% | 1.939.864,00 |
| 28.05.2026 | 11,58 | 11,98 | 11,40 | 11,87 | 1,80% | 1.023.856,00 |
| 27.05.2026 | 11,29 | 11,77 | 11,06 | 11,66 | 2,82% | 1.090.758,00 |
| 26.05.2026 | 11,26 | 11,54 | 10,78 | 11,34 | 3,28% | 1.572.080,00 |
| 22.05.2026 | 9,76 | 12,00 | 9,76 | 10,98 | 13,43% | 4.580.869,00 |
| 21.05.2026 | 9,24 | 9,72 | 9,14 | 9,68 | 4,88% | 539.828,00 |
| 20.05.2026 | 9,15 | 9,46 | 8,97 | 9,23 | 0,49% | 561.378,00 |
| 19.05.2026 | 9,50 | 9,67 | 9,18 | 9,19 | -3,42% | 533.357,00 |
| 18.05.2026 | 9,66 | 9,92 | 9,47 | 9,51 | -2,86% | 950.000,00 |
| 15.05.2026 | 10,09 | 10,13 | 9,61 | 9,79 | -6,09% | 762.159,00 |
| 14.05.2026 | 10,73 | 10,92 | 10,36 | 10,43 | -2,48% | 933.366,00 |
| 13.05.2026 | 9,94 | 11,00 | 9,84 | 10,69 | 7,49% | 1.922.688,00 |
| 12.05.2026 | 9,80 | 10,36 | 9,54 | 9,95 | 0,76% | 1.683.721,00 |
| 11.05.2026 | 9,92 | 10,74 | 9,69 | 9,87 | 0,00% | 1.164.514,00 |
| 08.05.2026 | 9,84 | 10,14 | 9,18 | 9,87 | -6,62% | 1.771.155,00 |
| 07.05.2026 | 10,27 | 10,69 | 10,14 | 10,57 | 3,73% | 1.185.403,00 |
| 06.05.2026 | 9,87 | 10,45 | 9,56 | 10,19 | 3,45% | 1.113.510,00 |
| 05.05.2026 | 10,36 | 10,67 | 9,83 | 9,85 | -4,92% | 1.641.635,00 |
| 04.05.2026 | 9,67 | 11,19 | 9,67 | 10,36 | 7,14% | 1.574.565,00 |
| 01.05.2026 | 9,21 | 9,91 | 9,19 | 9,67 | 6,16% | 761.966,00 |
| 30.04.2026 | 8,50 | 9,17 | 8,43 | 9,11 | 6,79% | 587.907,00 |
| 29.04.2026 | 8,71 | 8,71 | 8,40 | 8,53 | -2,35% | 329.854,00 |
| 28.04.2026 | 8,80 | 8,95 | 8,66 | 8,74 | -2,18% | 511.380,00 |
| 27.04.2026 | 8,74 | 9,04 | 8,73 | 8,93 | 2,06% | 512.552,00 |
| 24.04.2026 | 8,23 | 8,90 | 8,00 | 8,75 | 8,09% | 673.483,00 |
| 23.04.2026 | 8,53 | 8,53 | 7,92 | 8,10 | -6,25% | 692.356,00 |
| 22.04.2026 | 8,91 | 8,91 | 8,57 | 8,64 | -0,75% | 490.380,00 |
| 21.04.2026 | 9,10 | 9,19 | 8,69 | 8,70 | -3,28% | 723.102,00 |
| 20.04.2026 | 8,65 | 9,02 | 8,58 | 9,00 | 3,57% | 476.903,00 |
| 17.04.2026 | 8,64 | 9,00 | 8,57 | 8,69 | 2,24% | 901.789,00 |
| 16.04.2026 | 8,41 | 8,74 | 8,40 | 8,50 | 1,68% | 703.014,00 |
| 15.04.2026 | 7,79 | 8,37 | 7,79 | 8,36 | 8,51% | 899.183,00 |
| 14.04.2026 | 7,72 | 7,97 | 7,70 | 7,70 | 1,58% | 506.707,00 |
| 13.04.2026 | 7,37 | 7,65 | 7,35 | 7,58 | 1,74% | 451.041,00 |
| 10.04.2026 | 7,62 | 7,68 | 7,36 | 7,45 | -1,91% | 439.232,00 |
| 09.04.2026 | 7,75 | 7,82 | 7,47 | 7,60 | -3,49% | 495.065,00 |
| 08.04.2026 | 8,06 | 8,14 | 7,76 | 7,87 | 3,55% | 665.358,00 |
| 07.04.2026 | 7,47 | 7,68 | 7,39 | 7,60 | 0,53% | 622.836,00 |
| 06.04.2026 | 7,28 | 7,91 | 7,28 | 7,56 | 4,28% | 641.638,00 |
| 02.04.2026 | 6,69 | 7,30 | 6,56 | 7,25 | 7,09% | 891.129,00 |
| 01.04.2026 | 6,42 | 6,80 | 6,40 | 6,77 | 7,46% | 686.488,00 |
| 31.03.2026 | 6,09 | 6,40 | 5,98 | 6,30 | 5,79% | 650.581,00 |
| 30.03.2026 | 6,09 | 6,17 | 5,85 | 5,96 | -1,73% | 652.267,00 |
| 27.03.2026 | 6,38 | 6,40 | 6,00 | 6,06 | -6,91% | 708.984,00 |
| 26.03.2026 | 6,50 | 6,76 | 6,46 | 6,51 | -1,06% | 508.721,00 |
| 25.03.2026 | 6,80 | 6,88 | 6,50 | 6,58 | -1,42% | 636.306,00 |
| 24.03.2026 | 6,91 | 7,06 | 6,64 | 6,68 | -4,91% | 679.359,00 |
| 23.03.2026 | 7,04 | 7,23 | 6,78 | 7,02 | 2,63% | 809.033,00 |
| 20.03.2026 | 7,08 | 7,08 | 6,82 | 6,84 | -3,93% | 1.237.732,00 |
| 19.03.2026 | 7,00 | 7,20 | 6,93 | 7,12 | -0,21% | 405.128,00 |
| 18.03.2026 | 7,14 | 7,29 | 7,01 | 7,14 | -1,45% | 573.126,00 |
| 17.03.2026 | 7,05 | 7,42 | 7,05 | 7,24 | 1,40% | 496.070,00 |
| 16.03.2026 | 7,15 | 7,33 | 7,08 | 7,14 | 1,71% | 528.889,00 |
| 13.03.2026 | 7,07 | 7,19 | 6,86 | 7,02 | -0,71% | 977.531,00 |
| 12.03.2026 | 6,95 | 7,11 | 6,94 | 7,07 | 0,86% | 615.766,00 |
| 11.03.2026 | 6,99 | 7,14 | 6,87 | 7,01 | 0,43% | 638.751,00 |
| 10.03.2026 | 7,17 | 7,25 | 6,94 | 6,98 | -2,51% | 739.220,00 |
| 09.03.2026 | 7,12 | 7,22 | 6,91 | 7,16 | -2,39% | 722.527,00 |