3,525€
-9,03%
Echtzeit-Aktienkurs Cerenis Therapeutics Holdings S.A.
Bid:
Ask:
Aktienkurse zur Cerenis Therapeutics Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 3,81 | 3,85 | 3,41 | 3,50 | -9,68% | 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% | - |
| 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% | - |