1,698€
1,07%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.09.2024 | 1,87 | 1,89 | 1,78 | 1,83 | -2,30% | 2.000,00 |
| 05.09.2024 | 1,90 | 1,91 | 1,84 | 1,87 | -2,58% | 184,00 |
| 04.09.2024 | 1,97 | 2,02 | 1,89 | 1,92 | -3,06% | 2.599,00 |
| 03.09.2024 | 2,04 | 2,04 | 1,92 | 1,98 | -3,13% | - |
| 02.09.2024 | 2,05 | 2,05 | 2,04 | 2,04 | -0,34% | - |
| 30.08.2024 | 2,07 | 2,10 | 2,01 | 2,05 | -0,19% | 1,00 |
| 29.08.2024 | 2,02 | 2,12 | 2,02 | 2,05 | 1,68% | - |
| 28.08.2024 | 2,08 | 2,09 | 1,98 | 2,02 | -2,88% | 232,00 |
| 27.08.2024 | 2,13 | 2,14 | 2,06 | 2,08 | -2,67% | - |
| 26.08.2024 | 2,08 | 2,14 | 2,07 | 2,14 | 2,84% | - |
| 23.08.2024 | 1,95 | 2,10 | 1,94 | 2,08 | 6,62% | - |
| 22.08.2024 | 2,03 | 2,05 | 1,95 | 1,95 | -3,61% | 5,00 |
| 21.08.2024 | 1,96 | 2,04 | 1,96 | 2,02 | 2,46% | - |
| 20.08.2024 | 2,10 | 2,11 | 1,96 | 1,97 | -5,89% | 66,00 |
| 19.08.2024 | 2,04 | 2,12 | 2,04 | 2,10 | 1,60% | - |
| 16.08.2024 | 2,00 | 2,07 | 1,97 | 2,06 | 3,67% | - |
| 15.08.2024 | 1,88 | 2,02 | 1,86 | 1,99 | 6,19% | - |
| 14.08.2024 | 2,01 | 2,03 | 1,87 | 1,88 | -6,06% | - |
| 13.08.2024 | 1,87 | 2,01 | 1,84 | 2,00 | 8,24% | - |
| 12.08.2024 | 1,96 | 1,96 | 1,84 | 1,84 | -5,68% | - |
| 09.08.2024 | 2,00 | 2,00 | 1,94 | 1,96 | -1,88% | - |
| 08.08.2024 | 1,91 | 1,99 | 1,88 | 1,99 | 4,40% | 315,00 |
| 07.08.2024 | 2,02 | 2,07 | 1,90 | 1,91 | -4,55% | - |
| 06.08.2024 | 2,05 | 2,09 | 1,97 | 2,00 | -1,50% | - |
| 05.08.2024 | 2,12 | 2,14 | 1,88 | 2,03 | -5,97% | 8.869,00 |
| 02.08.2024 | 1,99 | 2,33 | 1,62 | 2,16 | 15,64% | 5.500,00 |
| 01.08.2024 | 2,09 | 2,10 | 1,85 | 1,87 | -10,76% | 200,00 |
| 31.07.2024 | 2,11 | 2,19 | 2,06 | 2,09 | -0,62% | 250,00 |
| 30.07.2024 | 2,13 | 2,14 | 2,09 | 2,11 | -1,59% | - |
| 29.07.2024 | 2,20 | 2,26 | 2,12 | 2,14 | -2,60% | - |
| 26.07.2024 | 2,20 | 2,26 | 2,15 | 2,20 | -0,14% | 300,00 |
| 25.07.2024 | 2,14 | 2,28 | 2,12 | 2,20 | 3,00% | - |
| 24.07.2024 | 2,20 | 2,22 | 2,13 | 2,14 | -2,87% | - |
| 23.07.2024 | 2,13 | 2,27 | 2,11 | 2,20 | 3,34% | 100,00 |
| 22.07.2024 | 2,02 | 2,13 | 2,00 | 2,13 | 5,43% | - |
| 19.07.2024 | 2,03 | 2,06 | 2,00 | 2,02 | -1,20% | 100,00 |
| 18.07.2024 | 2,16 | 2,20 | 2,00 | 2,04 | -5,59% | - |