1,184€
-0,50%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 1,36 | 1,39 | 1,33 | 1,36 | -0,18% | - |
| 10.03.2025 | 1,39 | 1,40 | 1,35 | 1,36 | -2,51% | 1.200,00 |
| 07.03.2025 | 1,41 | 1,42 | 1,33 | 1,40 | -1,17% | 500,00 |
| 06.03.2025 | 1,49 | 1,49 | 1,41 | 1,41 | -4,94% | 180,00 |
| 05.03.2025 | 1,49 | 1,52 | 1,43 | 1,49 | -0,44% | 1.863,00 |
| 04.03.2025 | 1,46 | 1,54 | 1,42 | 1,49 | 1,95% | - |
| 03.03.2025 | 1,59 | 1,59 | 1,46 | 1,47 | -7,66% | 2.000,00 |
| 28.02.2025 | 1,53 | 1,61 | 1,51 | 1,59 | 3,49% | - |
| 27.02.2025 | 1,57 | 1,60 | 1,53 | 1,53 | -1,67% | 639,00 |
| 26.02.2025 | 1,56 | 1,58 | 1,53 | 1,56 | 0,29% | - |
| 25.02.2025 | 1,57 | 1,58 | 1,52 | 1,55 | -1,68% | 1.500,00 |
| 24.02.2025 | 1,55 | 1,63 | 1,55 | 1,58 | -0,06% | 200,00 |
| 21.02.2025 | 1,67 | 1,84 | 1,58 | 1,58 | -4,81% | 6.300,00 |
| 20.02.2025 | 1,74 | 1,74 | 1,66 | 1,66 | -4,59% | 4.780,00 |
| 19.02.2025 | 1,78 | 1,81 | 1,74 | 1,74 | -1,91% | - |
| 18.02.2025 | 1,87 | 1,87 | 1,75 | 1,78 | -4,93% | 812,00 |
| 17.02.2025 | 1,77 | 1,87 | 1,77 | 1,87 | 6,23% | 5.100,00 |
| 14.02.2025 | 1,72 | 1,80 | 1,69 | 1,76 | 2,51% | - |
| 13.02.2025 | 1,65 | 1,72 | 1,64 | 1,72 | 3,97% | - |
| 12.02.2025 | 1,62 | 1,66 | 1,59 | 1,65 | 0,82% | - |
| 11.02.2025 | 1,68 | 1,68 | 1,60 | 1,64 | -2,24% | 100,00 |
| 10.02.2025 | 1,66 | 1,72 | 1,64 | 1,67 | 0,78% | - |
| 07.02.2025 | 1,68 | 1,71 | 1,65 | 1,66 | -1,13% | 200,00 |
| 06.02.2025 | 1,81 | 1,85 | 1,67 | 1,68 | -6,74% | - |
| 05.02.2025 | 1,79 | 1,85 | 1,78 | 1,80 | 0,28% | - |
| 04.02.2025 | 1,74 | 1,80 | 1,72 | 1,80 | 1,90% | 600,00 |
| 03.02.2025 | 1,79 | 1,83 | 1,74 | 1,76 | -1,95% | 4.000,00 |
| 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% | - |