1,808€
-5,19%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 1,91 | 1,92 | 1,78 | 1,80 | -5,69% | - |
| 30.01.2025 | 1,87 | 1,98 | 1,85 | 1,91 | 2,58% | 4.000,00 |
| 29.01.2025 | 2,03 | 2,06 | 1,82 | 1,86 | -8,72% | 290,00 |
| 28.01.2025 | 2,07 | 2,14 | 1,97 | 2,04 | -0,44% | 17.200,00 |
| 27.01.2025 | 1,87 | 2,07 | 1,79 | 2,05 | 8,66% | 19.822,00 |
| 24.01.2025 | 1,77 | 1,94 | 1,75 | 1,88 | 5,70% | 577,00 |
| 23.01.2025 | 1,74 | 1,85 | 1,71 | 1,78 | 3,31% | - |
| 22.01.2025 | 1,78 | 1,78 | 1,70 | 1,72 | -3,74% | - |
| 21.01.2025 | 1,73 | 1,80 | 1,73 | 1,79 | 3,92% | 130,00 |
| 20.01.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -0,81% | - |
| 17.01.2025 | 1,77 | 1,80 | 1,69 | 1,74 | -1,42% | - |
| 16.01.2025 | 1,80 | 1,84 | 1,69 | 1,76 | -2,19% | 120,00 |
| 15.01.2025 | 1,68 | 1,83 | 1,68 | 1,80 | 7,62% | 2.000,00 |
| 14.01.2025 | 1,64 | 1,73 | 1,64 | 1,67 | 1,49% | - |
| 13.01.2025 | 1,58 | 1,67 | 1,47 | 1,65 | 6,63% | - |
| 10.01.2025 | 1,58 | 1,59 | 1,48 | 1,55 | -2,18% | - |
| 09.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,22% | - |
| 08.01.2025 | 1,59 | 1,61 | 1,56 | 1,59 | 0,28% | - |
| 07.01.2025 | 1,63 | 1,69 | 1,58 | 1,58 | -3,69% | - |
| 06.01.2025 | 1,63 | 1,68 | 1,59 | 1,64 | 0,95% | 115,00 |
| 03.01.2025 | 1,54 | 1,64 | 1,51 | 1,63 | 6,59% | - |
| 02.01.2025 | 1,49 | 1,54 | 1,47 | 1,53 | 2,04% | - |
| 30.12.2024 | 1,49 | 1,52 | 1,49 | 1,49 | -0,43% | 878,00 |
| 27.12.2024 | 1,59 | 1,63 | 1,46 | 1,50 | -1,48% | - |
| 23.12.2024 | 1,52 | 1,54 | 1,50 | 1,52 | 0,86% | 1.877,00 |
| 20.12.2024 | 1,53 | 1,57 | 1,49 | 1,51 | -0,59% | 20.265,00 |
| 19.12.2024 | 1,52 | 1,58 | 1,50 | 1,52 | -0,69% | - |
| 18.12.2024 | 1,61 | 1,68 | 1,48 | 1,53 | -5,35% | 77,00 |
| 17.12.2024 | 1,71 | 1,72 | 1,60 | 1,62 | -5,36% | 500,00 |
| 16.12.2024 | 1,63 | 1,74 | 1,60 | 1,71 | 5,14% | 600,00 |
| 13.12.2024 | 1,69 | 1,69 | 1,62 | 1,62 | -4,75% | - |
| 12.12.2024 | 1,72 | 1,76 | 1,68 | 1,71 | -1,44% | 828,00 |
| 11.12.2024 | 1,72 | 1,76 | 1,70 | 1,73 | 0,35% | 250,00 |
| 10.12.2024 | 1,69 | 1,75 | 1,67 | 1,72 | 0,82% | 130,00 |
| 09.12.2024 | 1,69 | 1,76 | 1,66 | 1,71 | 2,36% | 1.310,00 |
| 06.12.2024 | 1,64 | 1,71 | 1,64 | 1,67 | 1,92% | - |
| 05.12.2024 | 1,70 | 1,78 | 1,63 | 1,64 | -3,95% | - |
| 04.12.2024 | 1,69 | 1,75 | 1,64 | 1,71 | 1,61% | 358,00 |
| 03.12.2024 | 1,82 | 1,82 | 1,67 | 1,68 | -7,36% | - |
| 02.12.2024 | 1,77 | 1,86 | 1,76 | 1,81 | 2,63% | - |
| 29.11.2024 | 1,73 | 1,77 | 1,63 | 1,77 | 2,20% | 4.322,00 |
| 28.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,61% | - |
| 27.11.2024 | 1,68 | 1,75 | 1,67 | 1,72 | 1,99% | - |
| 26.11.2024 | 1,74 | 1,75 | 1,63 | 1,69 | -3,13% | 20,00 |
| 25.11.2024 | 1,72 | 1,81 | 1,71 | 1,74 | 1,46% | 90,00 |
| 22.11.2024 | 1,60 | 1,74 | 1,58 | 1,71 | 6,66% | 1.210,00 |
| 21.11.2024 | 1,58 | 1,63 | 1,57 | 1,61 | 1,74% | 4.903,00 |
| 20.11.2024 | 1,60 | 1,61 | 1,55 | 1,58 | 0,57% | - |
| 19.11.2024 | 1,58 | 1,60 | 1,55 | 1,57 | -0,10% | - |
| 18.11.2024 | 1,63 | 1,65 | 1,56 | 1,57 | -4,06% | - |
| 15.11.2024 | 1,70 | 1,72 | 1,60 | 1,64 | -3,96% | 178,00 |
| 14.11.2024 | 1,76 | 1,79 | 1,70 | 1,71 | -2,82% | 350,00 |
| 13.11.2024 | 1,78 | 1,84 | 1,74 | 1,76 | -0,57% | 575,00 |
| 12.11.2024 | 1,90 | 1,97 | 1,76 | 1,77 | -6,61% | 8.942,00 |
| 11.11.2024 | 1,66 | 1,91 | 1,65 | 1,89 | 14,19% | 5.874,00 |
| 08.11.2024 | 1,63 | 1,69 | 1,60 | 1,66 | 2,48% | - |
| 07.11.2024 | 1,69 | 1,69 | 1,60 | 1,62 | -3,87% | 1.200,00 |
| 06.11.2024 | 1,57 | 1,69 | 1,54 | 1,68 | 10,96% | - |
| 05.11.2024 | 1,44 | 1,52 | 1,40 | 1,52 | 4,59% | - |
| 04.11.2024 | 1,40 | 1,48 | 1,39 | 1,45 | 2,22% | - |
| 01.11.2024 | 1,44 | 1,49 | 1,40 | 1,42 | -1,53% | 1.500,00 |
| 31.10.2024 | 1,58 | 1,68 | 1,44 | 1,44 | -13,91% | - |
| 30.10.2024 | 1,57 | 1,70 | 1,54 | 1,67 | 6,63% | 500,00 |
| 29.10.2024 | 1,59 | 1,65 | 1,57 | 1,57 | -1,75% | 1.137,00 |
| 28.10.2024 | 1,56 | 1,68 | 1,54 | 1,60 | 2,84% | 1.266,00 |
| 25.10.2024 | 1,51 | 1,60 | 1,50 | 1,55 | 2,75% | - |
| 24.10.2024 | 1,49 | 1,58 | 1,48 | 1,51 | 0,77% | 5.000,00 |
| 23.10.2024 | 1,50 | 1,55 | 1,48 | 1,50 | -0,46% | 3.880,00 |
| 22.10.2024 | 1,55 | 1,58 | 1,51 | 1,51 | -3,40% | 1.945,00 |
| 21.10.2024 | 1,54 | 1,61 | 1,52 | 1,56 | -0,10% | 80,00 |
| 18.10.2024 | 1,51 | 1,56 | 1,39 | 1,56 | 2,70% | 60,00 |
| 17.10.2024 | 1,46 | 1,55 | 1,27 | 1,52 | -8,63% | 11.999,00 |
| 16.10.2024 | 1,65 | 1,69 | 1,63 | 1,66 | -0,27% | - |
| 15.10.2024 | 1,73 | 1,75 | 1,63 | 1,67 | -3,56% | 500,00 |
| 14.10.2024 | 1,69 | 1,86 | 1,68 | 1,73 | 4,13% | 15.340,00 |
| 11.10.2024 | 1,60 | 1,69 | 1,56 | 1,66 | 4,57% | - |
| 10.10.2024 | 1,72 | 1,72 | 1,58 | 1,59 | -6,89% | 200,00 |
| 09.10.2024 | 1,64 | 1,79 | 1,57 | 1,71 | 8,46% | 200,00 |
| 08.10.2024 | 1,57 | 1,68 | 1,55 | 1,57 | 0,54% | - |
| 07.10.2024 | 1,55 | 1,66 | 1,53 | 1,56 | 1,26% | 500,00 |
| 04.10.2024 | 1,52 | 1,57 | 1,52 | 1,54 | 1,68% | 60,00 |
| 03.10.2024 | 1,53 | 1,55 | 1,51 | 1,52 | -1,04% | - |
| 02.10.2024 | 1,53 | 1,53 | 1,51 | 1,53 | -0,39% | - |
| 01.10.2024 | 1,56 | 1,58 | 1,52 | 1,54 | -1,19% | - |
| 30.09.2024 | 1,57 | 1,58 | 1,53 | 1,56 | -0,26% | - |
| 27.09.2024 | 1,60 | 1,64 | 1,56 | 1,56 | -1,57% | 73,00 |
| 26.09.2024 | 1,59 | 1,60 | 1,56 | 1,59 | -0,47% | 300,00 |
| 25.09.2024 | 1,60 | 1,61 | 1,54 | 1,60 | -0,72% | 340,00 |
| 24.09.2024 | 1,60 | 1,64 | 1,58 | 1,61 | 0,06% | 299,00 |
| 23.09.2024 | 1,63 | 1,65 | 1,60 | 1,61 | -0,68% | 300,00 |
| 20.09.2024 | 1,64 | 1,64 | 1,60 | 1,62 | -0,55% | - |
| 19.09.2024 | 1,61 | 1,68 | 1,61 | 1,63 | 1,18% | - |
| 18.09.2024 | 1,77 | 1,80 | 1,61 | 1,61 | -10,02% | - |
| 17.09.2024 | 1,85 | 1,88 | 1,79 | 1,79 | -3,75% | - |
| 16.09.2024 | 1,87 | 1,91 | 1,84 | 1,86 | -0,93% | - |
| 13.09.2024 | 1,84 | 1,89 | 1,83 | 1,87 | 1,38% | - |
| 12.09.2024 | 1,87 | 1,90 | 1,82 | 1,85 | -0,96% | - |
| 11.09.2024 | 1,85 | 1,91 | 1,82 | 1,87 | 1,08% | - |
| 10.09.2024 | 1,83 | 1,86 | 1,79 | 1,85 | 1,62% | 100,00 |
| 09.09.2024 | 1,83 | 1,87 | 1,79 | 1,82 | -0,55% | 17.100,00 |