2,830€
0,35%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 2,77 | 2,87 | 2,76 | 2,80 | 2,19% | 3.447,00 |
| 15.07.2026 | 2,68 | 2,80 | 2,68 | 2,74 | 3,01% | 4,00 |
| 14.07.2026 | 2,70 | 2,83 | 2,64 | 2,66 | -1,85% | 2.000,00 |
| 13.07.2026 | 2,73 | 2,75 | 2,65 | 2,71 | -1,81% | 18,00 |
| 10.07.2026 | 2,76 | 2,77 | 2,75 | 2,76 | 0,36% | - |
| 09.07.2026 | 2,75 | 2,81 | 2,74 | 2,75 | 1,48% | - |
| 08.07.2026 | 2,90 | 2,94 | 2,68 | 2,71 | -5,57% | 270,00 |
| 07.07.2026 | 2,87 | 2,90 | 2,87 | 2,87 | 0,35% | 4,00 |
| 06.07.2026 | 2,79 | 3,04 | 2,77 | 2,86 | 6,72% | 11.394,00 |
| 02.07.2026 | 2,58 | 2,79 | 2,58 | 2,68 | 2,29% | - |
| 01.07.2026 | 2,55 | 2,62 | 2,48 | 2,62 | 6,50% | 50,00 |
| 30.06.2026 | 2,62 | 2,63 | 2,46 | 2,46 | -4,65% | 3.010,00 |
| 29.06.2026 | 2,57 | 2,62 | 2,56 | 2,58 | -0,77% | - |
| 26.06.2026 | 2,51 | 2,62 | 2,49 | 2,60 | 4,84% | - |
| 25.06.2026 | 2,32 | 2,48 | 2,27 | 2,48 | 9,73% | 600,00 |
| 23.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 22.06.2026 | 2,35 | 2,35 | 2,32 | 2,32 | -0,85% | - |
| 19.06.2026 | 2,36 | 2,36 | 2,34 | 2,34 | 6,36% | - |
| 15.06.2026 | 2,22 | 2,27 | 2,18 | 2,20 | -5,17% | 5.124,00 |
| 12.06.2026 | 2,24 | 2,36 | 2,23 | 2,32 | 2,65% | - |
| 09.06.2026 | 2,25 | 2,29 | 2,19 | 2,26 | -5,44% | - |
| 08.06.2026 | 2,34 | 2,43 | 2,34 | 2,39 | -0,83% | - |
| 05.06.2026 | 2,40 | 2,42 | 2,31 | 2,41 | 3,88% | 800,00 |
| 04.06.2026 | 2,32 | 2,32 | 2,30 | 2,32 | -2,52% | - |
| 02.06.2026 | 2,44 | 2,46 | 2,34 | 2,38 | -7,75% | 16.654,00 |
| 01.06.2026 | 2,60 | 2,60 | 2,54 | 2,58 | -0,77% | 3.300,00 |
| 29.05.2026 | 2,50 | 2,64 | 2,47 | 2,60 | 10,64% | 400,00 |
| 25.05.2026 | 2,35 | 2,35 | 2,34 | 2,35 | -1,67% | - |
| 22.05.2026 | 2,42 | 2,44 | 2,34 | 2,39 | 1,27% | - |
| 21.05.2026 | 2,32 | 2,36 | 2,30 | 2,36 | -2,88% | 3.300,00 |
| 20.05.2026 | 2,32 | 2,43 | 2,32 | 2,43 | 16,83% | 2.121,00 |
| 19.05.2026 | 2,08 | 2,09 | 2,06 | 2,08 | 4,00% | 1,00 |
| 18.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -9,09% | - |
| 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 |