3,500€
2,79%
Echtzeit-Aktienkurs Cerenis Therapeutics Holdings S.A.
Bid:
Ask:
Aktienkurse zur Cerenis Therapeutics Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,45 | 3,45 | 3,37 | 3,41 | 0,15% | - |
| 14.10.2025 | 3,41 | 3,41 | 3,41 | 3,41 | 2,71% | - |
| 13.10.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -3,35% | - |
| 10.10.2025 | 3,44 | 3,44 | 3,43 | 3,43 | 1,03% | 10,00 |
| 09.10.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 3,98% | - |
| 08.10.2025 | 3,27 | 3,27 | 3,27 | 3,27 | -1,66% | - |
| 07.10.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -2,21% | - |
| 06.10.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -0,44% | - |
| 03.10.2025 | 3,41 | 3,41 | 3,41 | 3,41 | -2,99% | - |
| 02.10.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 7,16% | - |
| 01.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,31% | - |
| 30.09.2025 | 3,27 | 3,27 | 3,27 | 3,27 | -9,54% | - |
| 29.09.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -4,74% | - |
| 26.09.2025 | 3,80 | 3,80 | 3,80 | 3,80 | -1,94% | - |
| 25.09.2025 | 3,87 | 3,87 | 3,87 | 3,87 | 0,78% | - |
| 24.09.2025 | 3,84 | 3,84 | 3,84 | 3,84 | 1,19% | - |
| 23.09.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 0,93% | - |
| 22.09.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -0,40% | - |
| 19.09.2025 | 3,78 | 3,78 | 3,78 | 3,78 | -1,31% | - |
| 18.09.2025 | 3,83 | 3,83 | 3,83 | 3,83 | -2,17% | - |
| 17.09.2025 | 3,91 | 3,91 | 3,91 | 3,91 | -3,22% | - |
| 16.09.2025 | 4,04 | 4,04 | 4,04 | 4,04 | 3,99% | - |
| 15.09.2025 | 3,89 | 3,89 | 3,89 | 3,89 | 2,24% | - |
| 12.09.2025 | 3,80 | 3,80 | 3,80 | 3,80 | -3,37% | - |
| 11.09.2025 | 3,66 | 3,95 | 3,60 | 3,93 | 7,45% | - |
| 10.09.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 6,47% | - |
| 09.09.2025 | 3,18 | 3,58 | 3,04 | 3,44 | -0,29% | - |
| 08.09.2025 | 3,67 | 3,69 | 3,43 | 3,45 | -7,33% | - |
| 05.09.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 7,36% | - |
| 04.09.2025 | 3,47 | 3,47 | 3,47 | 3,47 | -2,67% | - |
| 03.09.2025 | 3,75 | 3,75 | 3,52 | 3,56 | -8,13% | 150,00 |
| 02.09.2025 | 4,38 | 4,38 | 3,88 | 3,88 | 15,84% | 500,00 |
| 01.09.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 14,95% | - |
| 29.08.2025 | 2,78 | 2,91 | 2,78 | 2,91 | 1,04% | 1.300,00 |
| 28.08.2025 | 2,82 | 3,09 | 2,82 | 2,88 | 43,64% | 2.274,00 |
| 27.08.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -5,87% | - |
| 26.08.2025 | 2,16 | 2,16 | 2,13 | 2,13 | -11,25% | 368,00 |
| 25.08.2025 | 2,07 | 2,40 | 2,07 | 2,40 | 28,76% | 1.700,00 |
| 22.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,30% | - |
| 21.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,33% | - |
| 20.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,44% | - |
| 19.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,84% | - |
| 18.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -3,41% | - |
| 15.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -8,08% | - |
| 14.08.2025 | 1,78 | 1,98 | 1,78 | 1,98 | 17,30% | 6.425,00 |
| 13.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,20% | - |
| 12.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 5,19% | - |
| 11.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -4,94% | - |
| 08.08.2025 | 1,56 | 1,62 | 1,56 | 1,62 | -2,53% | 6.601,00 |
| 07.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,97% | - |
| 06.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,73% | - |
| 05.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 7,50% | - |
| 04.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,93% | - |
| 01.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -11,20% | - |
| 31.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -6,40% | - |
| 30.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 25,83% | - |
| 29.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 28.07.2025 | 1,28 | 1,46 | 1,28 | 1,46 | 13,35% | 13.887,00 |
| 25.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,89% | - |
| 24.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 3,37% | - |
| 23.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 22.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,67% | - |
| 21.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,70% | - |
| 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% | - |