1,255€
6,72%
Echtzeit-Aktienkurs Cerenis Therapeutics Holdings S.A.
Bid:
Ask:
Aktienkurse zur Cerenis Therapeutics Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 1,25 | 1,26 | 1,20 | 1,26 | 6,80% | - |
| 18.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,34% | - |
| 17.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | - |
| 16.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,69% | - |
| 15.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,35% | - |
| 14.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,52% | - |
| 11.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 10.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,17% | - |
| 09.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,05% | - |
| 08.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 07.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 04.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,52% | - |
| 03.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,17% | - |
| 02.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,78% | - |
| 01.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,10% | - |
| 30.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,17% | - |
| 27.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,34% | - |
| 26.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,68% | - |
| 25.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 24.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,51% | - |
| 23.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,51% | - |
| 20.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,68% | - |
| 19.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,34% | - |
| 18.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,50% | - |
| 17.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,33% | - |
| 16.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,99% | - |
| 13.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,66% | - |
| 12.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,30% | - |
| 11.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,16% | - |
| 10.06.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 1,49% | 2.000,00 |
| 09.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,66% | - |
| 06.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | - |
| 05.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,62% | - |
| 04.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 03.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 02.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 30.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,69% | - |
| 29.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,28% | - |
| 28.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,97% | - |
| 27.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,16% | - |
| 26.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 3,00% | - |
| 23.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 22.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,34% | - |
| 21.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,51% | - |
| 20.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,04% | - |
| 19.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,03% | - |
| 16.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,34% | - |
| 15.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | - |
| 14.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,34% | - |
| 13.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,19% | - |
| 12.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,69% | - |
| 09.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 08.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,87% | - |
| 07.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 4,33% | - |
| 06.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -5,78% | - |
| 05.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,17% | - |
| 02.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,20% | - |
| 30.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,51% | - |
| 29.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 28.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 25.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,17% | - |
| 24.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,69% | - |
| 23.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 3,55% | - |
| 22.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,18% | - |
| 17.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,18% | - |
| 16.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,54% | - |
| 15.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,28% | - |
| 14.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,71% | - |
| 11.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,18% | - |
| 10.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,90% | - |
| 09.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,73% | - |
| 08.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,52% | - |
| 07.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,07% | - |
| 04.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,53% | - |
| 03.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,51% | - |
| 02.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,99% | - |
| 01.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,49% | - |
| 31.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,16% | - |
| 28.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,49% | - |
| 27.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,33% | - |
| 26.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,65% | - |
| 25.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,76% | - |
| 24.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,26% | - |
| 21.03.2025 | 1,19 | 1,29 | 1,19 | 1,29 | 9,69% | 125,00 |
| 20.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,34% | - |
| 19.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,51% | - |
| 18.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,51% | - |
| 17.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 14.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,87% | - |
| 13.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,68% | - |
| 12.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -9,86% | - |
| 11.03.2025 | 1,20 | 1,30 | 1,20 | 1,30 | 6,05% | 5.513,00 |
| 10.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -7,27% | - |
| 07.03.2025 | 1,22 | 1,32 | 1,22 | 1,32 | 7,14% | 1.511,00 |
| 06.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,48% | - |
| 05.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 04.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -9,50% | - |
| 03.03.2025 | 1,23 | 1,39 | 1,23 | 1,39 | 9,62% | 1.564,00 |
| 28.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,76% | - |
| 27.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |