2,005€
-4,64%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 2,18 | 2,19 | 2,08 | 2,10 | -2,14% | - |
| 19.02.2026 | 2,09 | 2,15 | 2,09 | 2,15 | 1,90% | - |
| 18.02.2026 | 2,00 | 2,12 | 1,99 | 2,11 | 5,16% | 150,00 |
| 17.02.2026 | 1,89 | 2,02 | 1,89 | 2,00 | 10,44% | - |
| 12.02.2026 | 1,82 | 1,82 | 1,81 | 1,82 | -1,92% | - |
| 11.02.2026 | 1,87 | 1,89 | 1,84 | 1,85 | -1,91% | - |
| 10.02.2026 | 1,83 | 1,89 | 1,82 | 1,89 | 2,86% | - |
| 09.02.2026 | 1,86 | 1,86 | 1,78 | 1,83 | -0,38% | 900,00 |
| 06.02.2026 | 1,81 | 1,84 | 1,81 | 1,84 | -1,52% | - |
| 05.02.2026 | 1,94 | 2,00 | 1,86 | 1,87 | -3,03% | - |
| 04.02.2026 | 1,98 | 1,99 | 1,90 | 1,93 | -2,90% | - |
| 03.02.2026 | 1,99 | 1,99 | 1,98 | 1,99 | -1,54% | - |
| 02.02.2026 | 1,95 | 2,05 | 1,70 | 2,02 | 1,61% | 7.476,00 |
| 29.01.2026 | 1,97 | 1,98 | 1,97 | 1,98 | -0,73% | - |
| 28.01.2026 | 2,08 | 2,30 | 1,97 | 2,00 | -6,24% | 8.891,00 |
| 23.01.2026 | 2,24 | 2,24 | 2,12 | 2,13 | -6,00% | 1.000,00 |
| 22.01.2026 | 2,17 | 2,33 | 2,17 | 2,27 | 3,42% | 8.327,00 |
| 19.01.2026 | 2,22 | 2,22 | 2,19 | 2,19 | -4,19% | 1.365,00 |
| 16.01.2026 | 2,36 | 2,38 | 2,29 | 2,29 | -1,97% | - |
| 15.01.2026 | 2,35 | 2,40 | 2,29 | 2,34 | -5,47% | - |
| 14.01.2026 | 2,21 | 2,53 | 2,18 | 2,47 | 17,17% | 6.067,00 |
| 13.01.2026 | 1,98 | 2,13 | 1,94 | 2,11 | 12,10% | - |
| 12.01.2026 | 1,78 | 1,89 | 1,71 | 1,88 | 2,76% | - |
| 08.01.2026 | 1,79 | 1,83 | 1,77 | 1,83 | 4,69% | - |
| 06.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,04% | - |
| 29.12.2025 | 1,72 | 1,76 | 1,67 | 1,73 | 0,06% | 100,00 |
| 23.12.2025 | 1,80 | 1,80 | 1,71 | 1,73 | -7,86% | - |
| 22.12.2025 | 1,79 | 1,88 | 1,76 | 1,88 | 1,05% | - |
| 12.12.2025 | 1,85 | 1,89 | 1,80 | 1,86 | 3,11% | - |
| 11.12.2025 | 1,66 | 1,80 | 1,62 | 1,80 | 11,10% | 9.754,00 |
| 09.12.2025 | 1,61 | 1,63 | 1,60 | 1,62 | -6,79% | - |
| 05.12.2025 | 1,80 | 1,91 | 1,73 | 1,74 | -0,43% | 1.503,00 |
| 04.12.2025 | 1,71 | 1,76 | 1,69 | 1,75 | 15,20% | - |
| 28.11.2025 | 1,52 | 1,52 | 1,51 | 1,52 | -1,40% | - |
| 26.11.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 2,16% | - |
| 24.11.2025 | 1,41 | 1,51 | 1,39 | 1,51 | 15,68% | - |
| 21.11.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -1,63% | - |
| 19.11.2025 | 1,29 | 1,34 | 1,29 | 1,32 | 1,89% | - |
| 18.11.2025 | 1,32 | 1,32 | 1,29 | 1,30 | -5,91% | - |
| 13.11.2025 | 1,43 | 1,43 | 1,38 | 1,38 | -1,22% | - |
| 10.11.2025 | 1,48 | 1,54 | 1,37 | 1,40 | 12,71% | 400,00 |
| 07.11.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 1,06% | - |
| 06.11.2025 | 1,26 | 1,31 | 1,20 | 1,23 | -2,97% | - |
| 05.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,25% | - |
| 31.10.2025 | 1,22 | 1,31 | 1,22 | 1,28 | 0,00% | 2.250,00 |
| 29.10.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -1,50% | 740,00 |
| 28.10.2025 | 1,31 | 1,35 | 1,27 | 1,30 | -1,44% | 5.500,00 |
| 27.10.2025 | 1,32 | 1,33 | 1,30 | 1,32 | 1,74% | 2.500,00 |
| 22.10.2025 | 1,41 | 1,42 | 1,29 | 1,30 | -7,20% | - |
| 20.10.2025 | 1,32 | 1,40 | 1,31 | 1,40 | 2,99% | 670,00 |
| 17.10.2025 | 1,34 | 1,36 | 1,34 | 1,36 | -4,54% | - |
| 16.10.2025 | 1,36 | 1,44 | 1,36 | 1,42 | 2,75% | 250,00 |
| 10.10.2025 | 1,44 | 1,47 | 1,31 | 1,38 | -4,66% | - |
| 08.10.2025 | 1,38 | 1,45 | 1,36 | 1,45 | 6,70% | 55,00 |
| 03.10.2025 | 1,29 | 1,37 | 1,28 | 1,36 | 6,17% | - |
| 02.10.2025 | 1,29 | 1,32 | 1,24 | 1,28 | -2,22% | 139,00 |
| 01.10.2025 | 1,35 | 1,38 | 1,26 | 1,31 | -0,57% | - |
| 30.09.2025 | 1,29 | 1,33 | 1,28 | 1,32 | 1,27% | 15,00 |
| 24.09.2025 | 1,36 | 1,39 | 1,30 | 1,30 | 3,67% | - |
| 22.09.2025 | 1,24 | 1,26 | 1,20 | 1,25 | 0,48% | 1.070,00 |
| 19.09.2025 | 1,10 | 1,27 | 1,10 | 1,25 | 19,32% | 488,00 |
| 18.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 3,31% | - |
| 10.09.2025 | 1,10 | 1,10 | 1,01 | 1,01 | -7,11% | - |
| 09.09.2025 | 1,11 | 1,12 | 1,09 | 1,09 | -3,63% | - |
| 05.09.2025 | 1,14 | 1,15 | 1,11 | 1,13 | -1,35% | 1.000,00 |
| 04.09.2025 | 1,13 | 1,15 | 1,09 | 1,15 | 1,60% | - |
| 03.09.2025 | 1,09 | 1,14 | 1,09 | 1,13 | 2,97% | - |
| 02.09.2025 | 1,12 | 1,13 | 1,10 | 1,10 | -2,23% | 263,00 |
| 01.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,40% | - |
| 29.08.2025 | 1,12 | 1,13 | 1,08 | 1,12 | -0,89% | - |
| 28.08.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -0,40% | - |
| 27.08.2025 | 1,15 | 1,15 | 1,10 | 1,13 | -1,44% | - |
| 26.08.2025 | 1,10 | 1,23 | 1,10 | 1,15 | 3,61% | 12.000,00 |
| 25.08.2025 | 1,08 | 1,12 | 1,06 | 1,11 | 3,36% | - |
| 22.08.2025 | 1,03 | 1,10 | 1,01 | 1,07 | 3,98% | - |
| 21.08.2025 | 1,00 | 1,04 | 0,99 | 1,03 | 4,01% | - |
| 20.08.2025 | 1,02 | 1,03 | 0,99 | 0,99 | -3,48% | - |
| 19.08.2025 | 1,07 | 1,07 | 1,03 | 1,03 | -3,80% | 500,00 |
| 18.08.2025 | 1,06 | 1,09 | 1,06 | 1,07 | 1,04% | - |
| 15.08.2025 | 1,10 | 1,11 | 1,06 | 1,06 | -3,56% | 288,00 |
| 14.08.2025 | 1,14 | 1,15 | 1,09 | 1,09 | -4,08% | 20,00 |
| 13.08.2025 | 1,10 | 1,17 | 1,09 | 1,14 | 3,63% | - |
| 12.08.2025 | 1,07 | 1,11 | 1,07 | 1,10 | 3,43% | - |
| 11.08.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 1,57% | - |
| 08.08.2025 | 1,07 | 1,09 | 1,05 | 1,05 | -1,18% | - |
| 07.08.2025 | 1,11 | 1,13 | 1,05 | 1,06 | -3,81% | 2.939,00 |
| 06.08.2025 | 1,11 | 1,16 | 1,10 | 1,10 | -0,68% | - |
| 05.08.2025 | 1,13 | 1,17 | 1,08 | 1,11 | -0,85% | 4.606,00 |
| 04.08.2025 | 1,10 | 1,13 | 1,10 | 1,12 | 2,42% | 100,00 |
| 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% | - |