2,004€
-7,05%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 2,03 | 2,07 | 2,00 | 2,05 | -5,01% | 1.200,00 |
| 20.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 4,15% | - |
| 19.02.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 4,70% | - |
| 18.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 5,16% | - |
| 17.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,64% | - |
| 16.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 3,55% | - |
| 13.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,50% | - |
| 12.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -3,13% | - |
| 11.02.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 2,55% | - |
| 10.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 09.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 3,03% | - |
| 06.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -6,89% | - |
| 05.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,67% | 30,00 |
| 04.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -0,26% | - |
| 03.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 2,38% | - |
| 02.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,94% | - |
| 30.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -2,90% | - |
| 29.01.2026 | 1,97 | 1,99 | 1,93 | 1,96 | -4,43% | - |
| 28.01.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,49% | 50,00 |
| 27.01.2026 | 2,05 | 2,05 | 2,04 | 2,04 | 0,79% | 800,00 |
| 26.01.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -8,32% | - |
| 23.01.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 3,46% | - |
| 22.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 2,20% | - |
| 21.01.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -3,77% | - |
| 20.01.2026 | 2,16 | 2,17 | 2,16 | 2,17 | -0,64% | 1.200,00 |
| 19.01.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -6,34% | 1.000,00 |
| 16.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,52% | - |
| 15.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -5,61% | - |
| 14.01.2026 | 2,21 | 2,46 | 2,21 | 2,46 | 25,48% | 750,00 |
| 13.01.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 12,50% | - |
| 12.01.2026 | 1,77 | 1,77 | 1,74 | 1,74 | -1,58% | 850,00 |
| 09.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,68% | - |
| 08.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 07.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,45% | - |
| 06.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 3,67% | - |
| 05.01.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -6,57% | 280,00 |
| 02.01.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 3,13% | 1.500,00 |
| 30.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,41% | - |
| 29.12.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -4,22% | - |
| 23.12.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,91% | - |
| 22.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,44% | - |
| 19.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,48% | - |
| 18.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,15% | - |
| 17.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,45% | - |
| 16.12.2025 | 1,68 | 1,77 | 1,68 | 1,77 | -3,80% | 20,00 |
| 15.12.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,49% | - |
| 12.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 9,05% | - |
| 11.12.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 6,27% | 1.000,00 |
| 10.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,38% | - |
| 09.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -9,58% | - |
| 08.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,46% | - |
| 05.12.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 5,39% | - |
| 04.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 7,31% | - |
| 03.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 2,81% | - |
| 02.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 3,94% | - |
| 01.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 28.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,20% | - |
| 27.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,86% | - |
| 26.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 4,42% | - |
| 25.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 4,09% | - |
| 24.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 8,75% | - |
| 21.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,77% | - |
| 20.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,68% | - |
| 19.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,16% | - |
| 18.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,95% | - |
| 17.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,70% | - |
| 14.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,90% | - |
| 13.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,21% | - |
| 12.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 11.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -5,59% | - |
| 10.11.2025 | 1,47 | 1,47 | 1,45 | 1,45 | 17,71% | 1.089,00 |
| 07.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,69% | - |
| 06.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,28% | - |
| 05.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,40% | - |
| 04.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,78% | - |
| 03.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,53% | - |
| 31.10.2025 | 1,19 | 1,24 | 1,19 | 1,24 | 2,57% | 1.653,00 |
| 30.10.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -4,88% | 100,00 |
| 29.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,63% | - |
| 28.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 27.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,86% | - |
| 24.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,86% | - |
| 23.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -8,73% | - |
| 22.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,06% | - |
| 21.10.2025 | 1,38 | 1,42 | 1,38 | 1,41 | 8,69% | 10.781,00 |
| 20.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,44% | - |
| 17.10.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -2,15% | 1.200,00 |
| 16.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 15.10.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 2,34% | 1.000,00 |
| 14.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,08% | - |
| 13.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -7,00% | - |
| 10.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,26% | - |
| 09.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 7,27% | - |
| 08.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,22% | - |
| 07.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,87% | - |
| 06.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 4,38% | - |
| 03.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 02.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,91% | - |
| 01.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,99% | - |
| 30.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 5,35% | - |