1,175€
-6,93%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 1,34 | 1,37 | 1,34 | 1,37 | -0,73% | 2.760,00 |
| 10.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,57% | - |
| 07.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -5,03% | - |
| 06.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,67% | - |
| 05.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,56% | - |
| 04.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -8,02% | - |
| 03.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,83% | - |
| 28.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,64% | - |
| 27.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,78% | - |
| 26.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,39% | - |
| 25.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,15% | - |
| 24.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -4,86% | - |
| 21.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,56% | - |
| 20.02.2025 | 1,72 | 1,72 | 1,67 | 1,67 | -4,95% | 350,00 |
| 19.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,33% | - |
| 18.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 17.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,88% | - |
| 14.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,16% | - |
| 13.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,00% | - |
| 12.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,20% | - |
| 11.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,85% | - |
| 10.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,85% | - |
| 07.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -7,80% | - |
| 06.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,01% | - |
| 05.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 3,13% | - |
| 04.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 03.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -6,57% | - |
| 31.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,83% | - |
| 30.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -7,72% | - |
| 29.01.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -1,86% | - |
| 28.01.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 10,89% | - |
| 27.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 5,61% | - |
| 24.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,69% | - |
| 23.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,66% | - |
| 22.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,92% | - |
| 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% | - |