2,020€
-8,18%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,23 | 2,24 | 2,11 | 2,20 | -1,35% | 1.000,00 |
| 07.05.2026 | 2,21 | 2,26 | 2,16 | 2,23 | 0,90% | 3.035,00 |
| 06.05.2026 | 2,21 | 2,25 | 2,14 | 2,21 | -3,07% | - |
| 05.05.2026 | 2,30 | 2,38 | 2,18 | 2,28 | -6,56% | 2.190,00 |
| 04.05.2026 | 2,28 | 2,60 | 2,22 | 2,44 | 41,45% | 11.645,00 |
| 30.04.2026 | 1,64 | 1,73 | 1,63 | 1,73 | 4,86% | 2.065,00 |
| 29.04.2026 | 1,69 | 1,70 | 1,65 | 1,65 | -2,08% | 292,00 |
| 28.04.2026 | 1,70 | 1,70 | 1,68 | 1,68 | -0,30% | - |
| 27.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 24.04.2026 | 1,63 | 1,69 | 1,60 | 1,69 | 4,01% | 6.943,00 |
| 23.04.2026 | 1,65 | 1,66 | 1,62 | 1,62 | -2,11% | 300,00 |
| 22.04.2026 | 1,66 | 1,69 | 1,63 | 1,66 | -2,36% | 1.966,00 |
| 21.04.2026 | 1,75 | 1,76 | 1,69 | 1,70 | -3,42% | 3.568,00 |
| 20.04.2026 | 1,76 | 1,78 | 1,74 | 1,76 | -2,23% | 1.000,00 |
| 17.04.2026 | 1,71 | 1,82 | 1,68 | 1,80 | 3,76% | 2.300,00 |
| 16.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 15.04.2026 | 1,71 | 1,74 | 1,69 | 1,72 | 1,18% | 2.462,00 |
| 14.04.2026 | 1,64 | 1,74 | 1,63 | 1,70 | 4,62% | 879,00 |
| 13.04.2026 | 1,65 | 1,80 | 1,60 | 1,63 | 0,00% | 34.302,00 |
| 10.04.2026 | 1,60 | 1,65 | 1,58 | 1,63 | -0,61% | 125,00 |
| 09.04.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -2,97% | - |
| 08.04.2026 | 1,62 | 1,70 | 1,61 | 1,69 | 6,31% | - |
| 07.04.2026 | 1,61 | 1,62 | 1,56 | 1,59 | 1,50% | - |
| 02.04.2026 | 1,61 | 1,61 | 1,56 | 1,56 | -4,41% | - |
| 01.04.2026 | 1,58 | 1,65 | 1,57 | 1,63 | 3,45% | - |
| 31.03.2026 | 1,52 | 1,60 | 1,52 | 1,58 | 3,68% | - |
| 30.03.2026 | 1,55 | 1,58 | 1,51 | 1,52 | -1,74% | 400,00 |
| 27.03.2026 | 1,60 | 1,60 | 1,53 | 1,55 | -2,67% | - |
| 26.03.2026 | 1,55 | 1,65 | 1,55 | 1,59 | 0,50% | - |
| 25.03.2026 | 1,54 | 1,64 | 1,51 | 1,58 | 1,34% | 4.000,00 |
| 24.03.2026 | 1,57 | 1,57 | 1,56 | 1,56 | 0,03% | - |
| 23.03.2026 | 1,47 | 1,61 | 1,47 | 1,56 | 2,09% | 4.503,00 |
| 20.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,03% | - |
| 19.03.2026 | 1,54 | 1,57 | 1,51 | 1,53 | -4,22% | 7.214,00 |
| 18.03.2026 | 1,57 | 1,68 | 1,54 | 1,60 | 2,04% | 12.845,00 |
| 17.03.2026 | 1,56 | 1,58 | 1,56 | 1,57 | 0,55% | - |
| 16.03.2026 | 1,49 | 1,58 | 1,45 | 1,56 | 6,42% | 1.281,00 |
| 13.03.2026 | 1,46 | 1,49 | 1,45 | 1,46 | 0,65% | - |
| 12.03.2026 | 1,54 | 1,54 | 1,40 | 1,46 | -5,67% | 4.600,00 |
| 11.03.2026 | 1,56 | 1,61 | 1,50 | 1,54 | -2,53% | 96,00 |
| 10.03.2026 | 1,66 | 1,69 | 1,58 | 1,58 | -4,84% | - |
| 09.03.2026 | 1,64 | 1,68 | 1,60 | 1,66 | -0,27% | 500,00 |
| 06.03.2026 | 1,76 | 1,80 | 1,67 | 1,67 | -4,90% | - |
| 05.03.2026 | 1,93 | 1,93 | 1,75 | 1,75 | -1,76% | - |
| 04.03.2026 | 1,83 | 1,87 | 1,78 | 1,79 | -0,20% | - |
| 03.03.2026 | 2,15 | 2,15 | 1,63 | 1,79 | -16,35% | 9.233,00 |
| 02.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,02% | - |
| 27.02.2026 | 2,19 | 2,20 | 2,18 | 2,18 | 1,07% | - |
| 26.02.2026 | 2,05 | 2,17 | 2,03 | 2,16 | 5,99% | - |
| 25.02.2026 | 2,02 | 2,07 | 2,00 | 2,04 | -0,24% | 360,00 |
| 24.02.2026 | 2,02 | 2,09 | 2,00 | 2,04 | 1,39% | 145,00 |
| 23.02.2026 | 2,03 | 2,07 | 1,96 | 2,01 | -4,19% | - |
| 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 | 5,95% | - |
| 16.02.2026 | 1,89 | 1,90 | 1,89 | 1,89 | -0,37% | - |
| 13.02.2026 | 1,83 | 1,96 | 1,82 | 1,90 | 4,63% | - |
| 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 | 2,39% | 7.476,00 |
| 30.01.2026 | 1,93 | 1,97 | 1,88 | 1,97 | -0,76% | 4.500,00 |
| 29.01.2026 | 1,97 | 1,98 | 1,97 | 1,98 | -0,73% | - |
| 28.01.2026 | 2,08 | 2,30 | 1,97 | 2,00 | -3,20% | 8.891,00 |
| 27.01.2026 | 2,07 | 2,08 | 2,02 | 2,07 | -0,05% | - |
| 26.01.2026 | 2,10 | 2,10 | 2,03 | 2,07 | -3,10% | 550,00 |
| 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 | 4,56% | 8.327,00 |
| 21.01.2026 | 2,12 | 2,18 | 2,08 | 2,17 | 2,70% | 907,00 |
| 20.01.2026 | 2,18 | 2,19 | 2,09 | 2,11 | -3,69% | 4.596,00 |
| 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 | 6,45% | - |
| 09.01.2026 | 1,80 | 1,80 | 1,76 | 1,77 | -3,47% | - |
| 08.01.2026 | 1,79 | 1,83 | 1,77 | 1,83 | 2,01% | - |
| 07.01.2026 | 1,77 | 1,83 | 1,77 | 1,79 | 2,63% | - |
| 06.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,23% | - |
| 05.01.2026 | 1,72 | 1,75 | 1,67 | 1,74 | 3,96% | 5.274,00 |
| 02.01.2026 | 1,78 | 1,78 | 1,67 | 1,68 | -4,22% | 4.415,00 |
| 30.12.2025 | 1,75 | 1,77 | 1,73 | 1,75 | 1,24% | 1.848,00 |
| 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 | 5,39% | - |
| 19.12.2025 | 1,83 | 1,84 | 1,78 | 1,78 | -3,13% | - |
| 18.12.2025 | 1,86 | 1,90 | 1,83 | 1,84 | -2,10% | - |
| 17.12.2025 | 1,85 | 1,92 | 1,84 | 1,88 | 1,90% | - |
| 16.12.2025 | 1,71 | 1,88 | 1,71 | 1,84 | 6,94% | 3.600,00 |
| 15.12.2025 | 1,87 | 1,87 | 1,72 | 1,72 | -7,22% | 150,00 |
| 12.12.2025 | 1,85 | 1,89 | 1,80 | 1,86 | 3,11% | - |
| 11.12.2025 | 1,66 | 1,80 | 1,62 | 1,80 | 11,14% | 9.754,00 |
| 10.12.2025 | 1,60 | 1,64 | 1,57 | 1,62 | -0,03% | - |