1,186€
4,40%
Echtzeit-Aktienkurs Cerenis Therapeutics Holdings S.A.
Bid:
Ask:
Aktienkurse zur Cerenis Therapeutics Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,18 | 1,19 | 1,13 | 1,18 | 4,23% | - |
| 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% | - |
| 26.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,99% | - |
| 25.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,32% | - |
| 24.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,29% | - |
| 21.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 5,43% | - |
| 20.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,01% | - |
| 19.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,34% | - |
| 18.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,24% | - |
| 17.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,05% | - |
| 14.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,21% | - |
| 13.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,91% | - |
| 12.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 11.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 10.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,70% | - |
| 07.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,54% | - |
| 06.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,92% | - |
| 05.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,21% | - |
| 04.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,02% | - |
| 03.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | - |
| 31.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,39% | - |
| 30.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,53% | - |
| 29.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,17% | - |
| 28.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,66% | - |
| 27.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,17% | - |
| 24.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,33% | - |
| 23.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,66% | - |
| 22.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,05% | - |
| 21.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,48% | - |
| 20.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 4,51% | - |
| 17.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,50% | - |
| 16.01.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,50% | - |
| 15.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 14.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,33% | - |
| 13.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,95% | - |
| 10.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,32% | - |
| 09.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 6,32% | - |
| 08.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,18% | - |
| 07.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,35% | - |
| 06.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,39% | - |
| 03.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,52% | - |
| 02.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,37% | - |
| 30.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -6,88% | - |
| 27.12.2024 | 1,17 | 1,25 | 1,17 | 1,25 | -0,32% | 82,00 |
| 23.12.2024 | 1,17 | 1,27 | 1,17 | 1,25 | 6,09% | 1.648,00 |
| 20.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,17% | - |
| 19.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 18.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,35% | - |
| 17.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -3,10% | - |
| 16.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 13.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,98% | - |
| 12.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,33% | - |
| 11.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,97% | - |
| 10.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 3,69% | - |
| 09.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 06.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,16% | - |
| 05.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,95% | - |
| 04.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,33% | - |
| 03.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,46% | - |
| 02.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 29.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 7,98% | - |
| 28.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,17% | - |
| 27.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,13% | - |
| 26.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 5,55% | - |
| 25.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,87% | - |
| 22.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -5,24% | - |
| 21.11.2024 | 1,28 | 1,30 | 1,22 | 1,24 | -0,72% | - |
| 20.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,64% | - |
| 19.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,63% | - |
| 18.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,40% | - |