1,780€
3,73%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,06% | - |
| 20.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,89% | - |
| 17.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,63% | - |
| 16.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 6,92% | - |
| 15.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,59% | - |
| 14.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 3,91% | - |
| 13.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 10.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,13% | 50,00 |
| 09.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,13% | - |
| 08.01.2025 | 1,55 | 1,56 | 1,55 | 1,56 | -3,35% | 200,00 |
| 07.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,56% | - |
| 06.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 5,73% | - |
| 03.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,34% | - |
| 02.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,07% | - |
| 30.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -7,72% | - |
| 27.12.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 3,51% | 2.304,00 |
| 23.12.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 2,33% | 377,00 |
| 20.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,07% | - |
| 19.12.2024 | 1,50 | 1,51 | 1,50 | 1,51 | -5,29% | - |
| 18.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -5,70% | - |
| 17.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 4,98% | - |
| 16.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,43% | - |
| 13.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,06% | - |
| 12.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 11.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,02% | - |
| 10.12.2024 | 1,67 | 1,73 | 1,67 | 1,73 | 4,15% | 322,00 |
| 09.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,59% | - |
| 06.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,45% | - |
| 05.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,96% | - |
| 04.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -7,30% | - |
| 03.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,77% | - |
| 02.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 6,23% | 28,00 |
| 29.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 28.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,72% | - |
| 27.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,33% | - |
| 26.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,24% | - |
| 25.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 5,61% | - |
| 22.11.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 0,34% | 37,00 |
| 21.11.2024 | 1,58 | 1,61 | 1,55 | 1,60 | 1,24% | - |
| 20.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,48% | - |
| 19.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,36% | - |
| 18.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,88% | - |
| 15.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -3,57% | - |
| 14.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,74% | - |
| 13.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -7,02% | - |
| 12.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 14,63% | - |
| 11.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,93% | - |
| 08.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,25% | - |
| 07.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 9,47% | - |
| 06.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 7,34% | - |
| 05.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,91% | - |
| 04.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -3,37% | - |
| 01.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -9,87% | - |
| 31.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,86% | - |
| 30.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,54% | - |
| 29.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,50% | - |
| 28.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 3,02% | - |
| 25.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,63% | - |
| 24.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,01% | - |
| 23.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,88% | - |
| 22.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,12% | - |
| 21.10.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 4,63% | 1.000,00 |
| 18.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 6,50% | - |
| 17.10.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -14,11% | 300,00 |
| 16.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -4,23% | - |
| 15.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,49% | - |
| 14.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 6,54% | - |
| 11.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -7,36% | - |
| 10.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 5,27% | - |
| 09.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 4,13% | - |
| 08.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,57% | - |
| 07.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,60% | - |
| 04.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,40% | - |
| 03.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,13% | - |
| 02.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,82% | - |
| 01.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,39% | - |
| 30.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,84% | - |
| 27.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,19% | - |
| 26.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,70% | - |
| 25.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,19% | - |
| 24.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,80% | - |
| 23.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,43% | - |
| 20.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,64% | - |
| 19.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -9,10% | - |
| 18.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -4,22% | - |
| 17.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,76% | - |
| 16.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,32% | - |
| 13.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,31% | - |
| 12.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,93% | - |
| 11.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,17% | - |
| 10.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,11% | - |
| 09.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -4,71% | - |
| 06.09.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 0,80% | 300,00 |
| 05.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -3,50% | - |
| 04.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -3,38% | - |
| 03.09.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -0,10% | - |
| 02.09.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -1,27% | - |
| 30.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,67% | - |
| 29.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -3,17% | - |
| 28.08.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -2,29% | - |