10,980$
13,43%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 9,76 | 12,00 | 9,76 | 10,98 | 13,43% | 4.558.750,00 |
| 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 |
| 06.03.2026 | 7,48 | 7,66 | 7,30 | 7,34 | -4,37% | 694.037,00 |
| 05.03.2026 | 7,48 | 7,79 | 7,35 | 7,67 | 1,59% | 527.743,00 |
| 04.03.2026 | 7,68 | 7,84 | 7,51 | 7,55 | 0,48% | 582.876,00 |
| 03.03.2026 | 7,48 | 7,65 | 7,35 | 7,51 | -3,05% | 570.012,00 |
| 02.03.2026 | 7,56 | 7,85 | 7,55 | 7,75 | -2,02% | 574.582,00 |
| 27.02.2026 | 7,65 | 7,97 | 7,54 | 7,91 | 0,51% | 846.571,00 |
| 26.02.2026 | 7,75 | 7,91 | 7,67 | 7,87 | 2,21% | 693.068,00 |
| 25.02.2026 | 7,50 | 7,75 | 7,44 | 7,70 | 3,63% | 951.900,00 |
| 24.02.2026 | 7,35 | 7,87 | 7,32 | 7,43 | 0,27% | 899.061,00 |
| 23.02.2026 | 7,79 | 7,83 | 7,30 | 7,41 | -6,44% | 990.650,00 |
| 20.02.2026 | 7,97 | 8,26 | 7,87 | 7,92 | -2,52% | 825.160,00 |
| 19.02.2026 | 8,00 | 8,21 | 7,90 | 8,13 | 0,00% | 668.850,00 |
| 18.02.2026 | 8,22 | 8,25 | 8,00 | 8,13 | -1,57% | 1.317.727,00 |
| 17.02.2026 | 8,11 | 8,52 | 8,06 | 8,26 | -0,06% | 942.207,00 |
| 13.02.2026 | 8,03 | 8,35 | 7,86 | 8,26 | 4,03% | 965.700,00 |
| 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 |