1,365€
14,71%
Echtzeit-Aktienkurs Cerenis Therapeutics Holdings S.A.
Bid:
Ask:
Aktienkurse zur Cerenis Therapeutics Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,24 | 1,50 | 1,18 | 1,37 | 14,71% | - |
| 04.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,17% | - |
| 01.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 31.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,52% | - |
| 30.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,54% | - |
| 29.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,17% | - |
| 28.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 3,64% | - |
| 25.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,69% | - |
| 24.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,68% | - |
| 23.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 6,17% | - |
| 22.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 21.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -4,59% | - |
| 18.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,53% | - |
| 17.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,71% | - |
| 16.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,18% | - |
| 15.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,41% | - |
| 14.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,17% | - |
| 11.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,17% | - |
| 10.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,34% | - |
| 09.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,22% | - |
| 08.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,69% | - |
| 07.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,17% | - |
| 04.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,17% | - |
| 03.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,17% | - |
| 02.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,86% | - |
| 01.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -14,45% | - |
| 30.09.2024 | 1,19 | 1,38 | 1,19 | 1,38 | 15,91% | 2.000,00 |
| 27.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,97% | - |
| 26.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,16% | - |
| 25.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,16% | - |
| 24.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,84% | - |
| 23.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,17% | - |
| 20.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 3,65% | - |
| 19.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,87% | - |
| 18.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,69% | - |
| 17.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,17% | - |
| 16.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,34% | - |
| 13.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,90% | - |
| 12.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,16% | - |
| 11.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,32% | - |
| 10.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 4,13% | - |
| 09.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,98% | - |
| 06.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | - |
| 05.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 04.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,17% | - |
| 03.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 02.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,50% | - |
| 30.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 29.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,98% | - |
| 28.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,16% | - |
| 27.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 26.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,83% | - |
| 23.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 22.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,50% | - |
| 21.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,15% | - |
| 20.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,48% | - |
| 19.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -3,51% | - |
| 16.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,46% | - |
| 15.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 7,05% | - |
| 14.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 13.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,16% | - |
| 12.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 4,02% | - |
| 09.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,34% | - |
| 08.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 6,82% | - |
| 07.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 3,53% | - |
| 06.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,89% | - |
| 05.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -5,30% | - |
| 02.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,52% | - |
| 01.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,17% | - |
| 31.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 30.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,69% | - |
| 29.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,17% | - |
| 26.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,03% | - |
| 25.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,34% | - |
| 24.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | - |
| 23.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,46% | - |
| 22.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,90% | - |
| 19.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 18.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 17.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 16.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 15.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,34% | - |
| 12.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,17% | - |
| 11.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,17% | - |
| 10.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,47% | - |
| 09.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,41% | - |
| 08.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 05.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,05% | - |
| 04.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 2,50% | - |
| 03.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,72% | - |
| 02.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,02% | - |
| 01.07.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,33% | - |
| 28.06.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,36% | - |
| 27.06.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,18% | - |
| 26.06.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,58% | - |
| 25.06.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -4,04% | - |
| 24.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,78% | - |
| 21.06.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,35% | - |
| 20.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,63% | - |
| 19.06.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,47% | - |