1,094€
-2,84%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,12 | 1,13 | 1,09 | 1,09 | -2,89% | - |
| 31.07.2025 | 1,14 | 1,16 | 1,11 | 1,13 | -0,71% | 9.575,00 |
| 30.07.2025 | 1,15 | 1,19 | 1,13 | 1,13 | -1,18% | - |
| 29.07.2025 | 1,18 | 1,21 | 1,15 | 1,15 | -3,33% | 5.220,00 |
| 28.07.2025 | 1,19 | 1,26 | 1,18 | 1,19 | 0,59% | 5.412,00 |
| 25.07.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 1,64% | - |
| 24.07.2025 | 1,23 | 1,23 | 1,16 | 1,16 | -5,50% | - |
| 23.07.2025 | 1,21 | 1,25 | 1,21 | 1,23 | 0,57% | 100,00 |
| 22.07.2025 | 1,18 | 1,23 | 1,18 | 1,22 | 3,78% | 90.065,00 |
| 21.07.2025 | 1,17 | 1,31 | 1,17 | 1,18 | 0,13% | 1.200,00 |
| 18.07.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -0,38% | - |
| 17.07.2025 | 1,21 | 1,25 | 1,18 | 1,18 | -2,36% | - |
| 16.07.2025 | 1,16 | 1,22 | 1,16 | 1,21 | 3,38% | - |
| 15.07.2025 | 1,24 | 1,27 | 1,17 | 1,17 | -6,30% | - |
| 14.07.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,16% | - |
| 11.07.2025 | 1,32 | 1,32 | 1,25 | 1,25 | -6,36% | - |
| 10.07.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 4,97% | - |
| 09.07.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 1,36% | - |
| 08.07.2025 | 1,24 | 1,31 | 1,23 | 1,25 | -0,04% | - |
| 07.07.2025 | 1,30 | 1,31 | 1,24 | 1,25 | -3,59% | - |
| 04.07.2025 | 1,30 | 1,30 | 1,29 | 1,30 | -0,77% | - |
| 03.07.2025 | 1,32 | 1,33 | 1,28 | 1,31 | -1,54% | - |
| 02.07.2025 | 1,26 | 1,35 | 1,25 | 1,33 | 4,65% | 100,00 |
| 01.07.2025 | 1,20 | 1,27 | 1,17 | 1,27 | 6,29% | - |
| 30.06.2025 | 1,22 | 1,22 | 1,15 | 1,19 | -1,32% | 650,00 |
| 27.06.2025 | 1,17 | 1,24 | 1,14 | 1,21 | 4,45% | - |
| 26.06.2025 | 1,13 | 1,17 | 1,13 | 1,16 | 0,56% | - |
| 25.06.2025 | 1,18 | 1,20 | 1,15 | 1,15 | -2,75% | - |
| 24.06.2025 | 1,16 | 1,20 | 1,15 | 1,18 | 2,60% | - |
| 23.06.2025 | 1,16 | 1,18 | 1,11 | 1,15 | -1,20% | 5.000,00 |
| 20.06.2025 | 1,16 | 1,19 | 1,16 | 1,17 | 1,04% | - |
| 19.06.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -2,16% | - |
| 18.06.2025 | 1,14 | 1,19 | 1,13 | 1,18 | 3,19% | 1.650,00 |
| 17.06.2025 | 1,22 | 1,22 | 1,14 | 1,14 | -5,10% | - |
| 16.06.2025 | 1,15 | 1,21 | 1,13 | 1,21 | 5,10% | - |
| 13.06.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -2,67% | 650,00 |
| 12.06.2025 | 1,23 | 1,23 | 1,18 | 1,18 | -4,84% | 650,00 |
| 11.06.2025 | 1,26 | 1,27 | 1,24 | 1,24 | -2,02% | - |
| 10.06.2025 | 1,29 | 1,32 | 1,24 | 1,26 | -1,40% | 1.580,00 |
| 09.06.2025 | 1,32 | 1,35 | 1,23 | 1,28 | -3,54% | 650,00 |
| 06.06.2025 | 1,21 | 1,38 | 1,21 | 1,33 | 10,61% | 2.335,00 |
| 05.06.2025 | 1,26 | 1,27 | 1,16 | 1,20 | -4,41% | 1.300,00 |
| 04.06.2025 | 1,27 | 1,33 | 1,24 | 1,26 | 0,32% | - |
| 03.06.2025 | 1,16 | 1,26 | 1,14 | 1,25 | 9,05% | 1.000,00 |
| 02.06.2025 | 1,11 | 1,17 | 1,09 | 1,15 | 3,19% | 425,00 |
| 30.05.2025 | 1,09 | 1,12 | 1,06 | 1,11 | 2,53% | - |
| 29.05.2025 | 1,14 | 1,14 | 1,06 | 1,09 | -3,03% | - |
| 28.05.2025 | 1,11 | 1,16 | 1,09 | 1,12 | 1,22% | - |
| 27.05.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -0,09% | 200,00 |
| 26.05.2025 | 1,11 | 1,13 | 1,11 | 1,11 | 1,79% | - |
| 23.05.2025 | 1,10 | 1,12 | 1,06 | 1,09 | -2,16% | - |
| 22.05.2025 | 1,10 | 1,13 | 1,09 | 1,11 | 0,41% | - |
| 21.05.2025 | 1,18 | 1,18 | 1,09 | 1,11 | -6,38% | 817,00 |
| 20.05.2025 | 1,17 | 1,18 | 1,13 | 1,18 | 1,63% | - |
| 19.05.2025 | 1,18 | 1,18 | 1,13 | 1,16 | -2,72% | 800,00 |
| 16.05.2025 | 1,15 | 1,21 | 1,14 | 1,20 | 5,00% | - |
| 15.05.2025 | 1,11 | 1,15 | 1,09 | 1,14 | 1,51% | 1.645,00 |
| 14.05.2025 | 1,17 | 1,18 | 1,11 | 1,12 | -3,73% | 1.570,00 |
| 13.05.2025 | 1,21 | 1,22 | 1,17 | 1,17 | -3,83% | - |
| 12.05.2025 | 1,16 | 1,24 | 1,16 | 1,21 | 5,43% | 900,00 |
| 09.05.2025 | 1,21 | 1,22 | 1,15 | 1,15 | -4,68% | 390,00 |
| 08.05.2025 | 1,16 | 1,23 | 1,15 | 1,21 | 6,20% | - |
| 07.05.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 3,79% | - |
| 06.05.2025 | 1,15 | 1,15 | 1,08 | 1,10 | -4,99% | - |
| 05.05.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -3,84% | - |
| 02.05.2025 | 1,14 | 1,22 | 1,13 | 1,20 | 1,78% | - |
| 30.04.2025 | 1,19 | 1,21 | 1,14 | 1,18 | -1,83% | - |
| 29.04.2025 | 1,18 | 1,21 | 1,17 | 1,20 | 2,65% | 300,00 |
| 28.04.2025 | 1,18 | 1,20 | 1,14 | 1,17 | -1,14% | - |
| 25.04.2025 | 1,20 | 1,20 | 1,16 | 1,18 | -0,67% | - |
| 24.04.2025 | 1,20 | 1,25 | 1,18 | 1,19 | -1,24% | - |
| 23.04.2025 | 1,22 | 1,30 | 1,21 | 1,21 | 0,84% | - |
| 22.04.2025 | 1,12 | 1,20 | 1,12 | 1,20 | 4,14% | - |
| 17.04.2025 | 1,15 | 1,16 | 1,13 | 1,15 | 0,17% | - |
| 16.04.2025 | 1,16 | 1,18 | 1,13 | 1,15 | -3,21% | - |
| 15.04.2025 | 1,20 | 1,22 | 1,17 | 1,18 | -2,19% | 20,00 |
| 14.04.2025 | 1,22 | 1,28 | 1,14 | 1,21 | -1,63% | 100,00 |
| 11.04.2025 | 1,11 | 1,26 | 1,08 | 1,23 | 9,53% | 1.000,00 |
| 10.04.2025 | 1,27 | 1,27 | 1,09 | 1,12 | -11,92% | - |
| 09.04.2025 | 1,08 | 1,29 | 1,07 | 1,28 | 15,91% | - |
| 08.04.2025 | 1,15 | 1,22 | 1,09 | 1,10 | -1,83% | - |
| 07.04.2025 | 1,09 | 1,20 | 1,03 | 1,12 | -0,62% | - |
| 04.04.2025 | 1,16 | 1,17 | 1,10 | 1,13 | -4,85% | 15.000,00 |
| 03.04.2025 | 1,25 | 1,25 | 1,14 | 1,19 | -8,49% | - |
| 02.04.2025 | 1,28 | 1,30 | 1,25 | 1,30 | 0,15% | - |
| 01.04.2025 | 1,28 | 1,30 | 1,24 | 1,29 | 1,02% | - |
| 31.03.2025 | 1,31 | 1,31 | 1,24 | 1,28 | -2,07% | 1.757,00 |
| 28.03.2025 | 1,34 | 1,34 | 1,30 | 1,31 | -2,35% | - |
| 27.03.2025 | 1,33 | 1,36 | 1,32 | 1,34 | 0,94% | - |
| 26.03.2025 | 1,38 | 1,38 | 1,30 | 1,33 | -5,22% | - |
| 25.03.2025 | 1,44 | 1,51 | 1,37 | 1,40 | -2,75% | - |
| 24.03.2025 | 1,42 | 1,46 | 1,42 | 1,44 | 1,37% | - |
| 21.03.2025 | 1,41 | 1,44 | 1,37 | 1,42 | 1,00% | - |
| 20.03.2025 | 1,41 | 1,46 | 1,35 | 1,41 | -0,28% | - |
| 19.03.2025 | 1,31 | 1,43 | 1,30 | 1,41 | 7,48% | - |
| 18.03.2025 | 1,32 | 1,35 | 1,27 | 1,31 | -0,94% | 200,00 |
| 17.03.2025 | 1,33 | 1,34 | 1,28 | 1,32 | -1,05% | 642,00 |
| 14.03.2025 | 1,29 | 1,34 | 1,28 | 1,34 | 4,00% | 2.500,00 |
| 13.03.2025 | 1,35 | 1,36 | 1,28 | 1,29 | -5,02% | - |
| 12.03.2025 | 1,37 | 1,42 | 1,33 | 1,35 | -0,40% | 346,00 |