7,670$
-1,54%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 7,80 | 7,87 | 7,61 | 7,67 | -1,54% | 466.291,00 |
| 28.09.2026 | 7,83 | 7,93 | 7,69 | 7,79 | -2,01% | 523.481,00 |
| 25.09.2026 | 8,02 | 8,11 | 7,87 | 7,95 | 0,25% | 580.043,00 |
| 24.09.2026 | 8,00 | 8,05 | 7,73 | 7,93 | -1,98% | 510.038,00 |
| 23.09.2026 | 8,26 | 8,27 | 7,96 | 8,09 | -1,70% | 470.922,00 |
| 22.09.2026 | 8,23 | 8,32 | 8,06 | 8,23 | 1,11% | 482.626,00 |
| 21.09.2026 | 7,89 | 8,22 | 7,67 | 8,14 | 5,30% | 609.953,00 |
| 18.09.2026 | 8,15 | 8,19 | 7,69 | 7,73 | -5,15% | 1.283.020,00 |
| 17.09.2026 | 8,03 | 8,30 | 7,95 | 8,15 | 3,82% | 474.296,00 |
| 16.09.2026 | 8,02 | 8,11 | 7,77 | 7,85 | -2,24% | 452.356,00 |
| 15.09.2026 | 8,29 | 8,40 | 7,98 | 8,03 | -3,83% | 392.299,00 |
| 14.09.2026 | 8,47 | 8,66 | 8,29 | 8,35 | -1,82% | 405.854,00 |
| 11.09.2026 | 8,29 | 8,54 | 8,14 | 8,51 | 4,48% | 1.374.733,00 |
| 10.09.2026 | 8,11 | 8,26 | 8,00 | 8,14 | -1,69% | 413.136,00 |
| 09.09.2026 | 8,18 | 8,44 | 8,13 | 8,28 | 0,24% | 674.458,00 |
| 08.09.2026 | 8,57 | 8,64 | 8,21 | 8,26 | -3,17% | 590.376,00 |
| 04.09.2026 | 8,40 | 8,69 | 8,40 | 8,53 | 0,59% | 422.066,00 |
| 03.09.2026 | 8,72 | 8,77 | 8,42 | 8,48 | -0,35% | 649.108,00 |
| 02.09.2026 | 8,46 | 8,61 | 8,29 | 8,51 | 0,95% | 527.530,00 |
| 01.09.2026 | 8,21 | 8,51 | 8,05 | 8,43 | -0,24% | 648.690,00 |
| 31.08.2026 | 8,42 | 8,75 | 8,42 | 8,45 | -0,76% | 452.452,00 |
| 28.08.2026 | 8,38 | 8,63 | 8,30 | 8,52 | 1,25% | 646.942,00 |
| 27.08.2026 | 8,19 | 8,44 | 8,12 | 8,41 | 4,73% | 700.900,00 |
| 26.08.2026 | 8,00 | 8,17 | 7,71 | 8,03 | 0,12% | 653.109,00 |
| 25.08.2026 | 7,67 | 8,05 | 7,60 | 8,02 | 5,94% | 670.664,00 |
| 24.08.2026 | 7,94 | 7,94 | 7,52 | 7,57 | -5,85% | 1.071.181,00 |
| 21.08.2026 | 8,06 | 8,14 | 7,78 | 8,04 | 1,13% | 545.584,00 |
| 20.08.2026 | 8,12 | 8,18 | 7,82 | 7,95 | -2,21% | 669.278,00 |
| 19.08.2026 | 8,58 | 8,60 | 8,07 | 8,13 | -4,24% | 1.212.100,00 |
| 18.08.2026 | 8,40 | 8,55 | 8,28 | 8,49 | -0,24% | 742.937,00 |
| 17.08.2026 | 8,83 | 8,99 | 8,33 | 8,51 | -5,44% | 563.507,00 |
| 14.08.2026 | 8,63 | 9,04 | 8,55 | 9,00 | 4,71% | 642.106,00 |
| 13.08.2026 | 8,58 | 8,94 | 8,48 | 8,60 | -0,52% | 715.797,00 |
| 12.08.2026 | 8,54 | 8,66 | 8,34 | 8,64 | 2,61% | 797.470,00 |
| 11.08.2026 | 8,88 | 9,08 | 8,39 | 8,42 | -5,39% | 1.015.447,00 |
| 10.08.2026 | 9,01 | 9,34 | 8,67 | 8,90 | -2,68% | 828.113,00 |
| 07.08.2026 | 8,07 | 9,25 | 8,05 | 9,15 | 1,61% | 925.909,00 |
| 06.08.2026 | 9,02 | 9,28 | 8,90 | 9,00 | -2,28% | 684.009,00 |
| 05.08.2026 | 9,45 | 9,59 | 9,13 | 9,21 | -1,97% | 509.174,00 |
| 04.08.2026 | 8,90 | 9,43 | 8,90 | 9,40 | 5,33% | 676.614,00 |
| 03.08.2026 | 8,60 | 9,08 | 8,60 | 8,92 | 4,69% | 733.925,00 |
| 31.07.2026 | 8,48 | 8,62 | 8,12 | 8,52 | 2,77% | 631.715,00 |
| 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 |