1,085€
-3,51%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,78% | - |
| 31.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,32% | - |
| 30.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,06% | - |
| 29.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,52% | - |
| 28.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,05% | - |
| 25.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,60% | - |
| 24.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,14% | - |
| 23.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 5,23% | - |
| 22.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,95% | - |
| 21.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,62% | - |
| 18.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,92% | - |
| 17.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 4,45% | - |
| 16.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -6,60% | - |
| 15.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,49% | - |
| 14.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -6,43% | - |
| 11.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 4,40% | - |
| 10.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,62% | - |
| 09.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,57% | - |
| 08.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,62% | - |
| 07.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,08% | - |
| 04.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,20% | - |
| 03.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 4,38% | - |
| 02.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 6,26% | - |
| 01.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,75% | - |
| 30.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 4,52% | - |
| 27.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,86% | - |
| 26.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -4,03% | - |
| 25.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,78% | - |
| 24.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,78% | - |
| 23.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,17% | - |
| 20.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,61% | - |
| 19.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,58% | - |
| 18.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -6,41% | - |
| 17.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 5,63% | - |
| 16.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,81% | - |
| 13.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -4,46% | - |
| 12.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,49% | - |
| 11.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 10.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,38% | - |
| 09.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 8,94% | - |
| 06.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,93% | - |
| 05.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,56% | - |
| 04.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 8,96% | - |
| 03.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 4,93% | - |
| 02.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,05% | - |
| 30.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -4,70% | - |
| 29.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,55% | - |
| 28.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,27% | - |
| 27.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,18% | - |
| 26.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,37% | - |
| 23.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 22.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -6,20% | - |
| 21.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,61% | - |
| 20.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,94% | - |
| 19.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,64% | - |
| 16.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,56% | - |
| 15.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,27% | - |
| 14.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,26% | - |
| 13.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,73% | - |
| 12.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,51% | - |
| 09.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 4,64% | - |
| 08.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,42% | - |
| 07.05.2025 | 1,09 | 1,12 | 1,09 | 1,12 | -1,50% | 446,00 |
| 06.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,08% | - |
| 05.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 02.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,31% | - |
| 30.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,29% | 1.000,00 |
| 29.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,51% | - |
| 28.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,52% | - |
| 25.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -5,72% | - |
| 24.04.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 4,57% | 610,00 |
| 23.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 9,16% | - |
| 22.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,33% | - |
| 17.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
| 16.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,05% | - |
| 15.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,75% | - |
| 14.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 9,17% | - |
| 11.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -11,84% | - |
| 10.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 16,50% | 268,00 |
| 09.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -5,38% | - |
| 08.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 6,48% | - |
| 07.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -7,95% | - |
| 04.04.2025 | 1,15 | 1,18 | 1,15 | 1,16 | 4,33% | 1.100,00 |
| 03.04.2025 | 1,19 | 1,19 | 1,11 | 1,11 | -12,12% | 70,00 |
| 02.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,39% | - |
| 01.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,09% | - |
| 31.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,07% | - |
| 28.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,46% | - |
| 27.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -3,98% | - |
| 26.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,62% | - |
| 25.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,79% | - |
| 24.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,38% | 1.000,00 |
| 21.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,86% | - |
| 20.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 7,67% | - |
| 19.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 18.03.2025 | 1,29 | 1,31 | 1,26 | 1,26 | -3,23% | 421,00 |
| 17.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 14.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,93% | - |
| 13.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,19% | - |
| 12.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,90% | - |