1,224€
3,38%
Echtzeit-Aktienkurs Cerenis Therapeutics Holdings S.A.
Bid:
Ask:
Aktienkurse zur Cerenis Therapeutics Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,22 | 1,23 | 1,15 | 1,23 | 3,63% | - |
| 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% | - |
| 15.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 14.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,47% | - |
| 13.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,62% | - |
| 12.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,58% | - |
| 11.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,52% | - |
| 08.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,19% | - |
| 07.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,95% | - |
| 06.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 7,82% | - |
| 05.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,18% | - |
| 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% | - |