2,010€
5,79%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | - |
| 05.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,70% | - |
| 04.08.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 03.08.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -14,81% | - |
| 31.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -13,60% | - |
| 30.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 29.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -5,22% | - |
| 28.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 4,69% | 18,00 |
| 27.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 24.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 23.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 22.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 21.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 20.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 17.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 16.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | - |
| 15.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 14.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 13.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 10.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 09.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -4,90% | - |
| 08.07.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 07.07.2026 | 2,84 | 2,90 | 2,84 | 2,90 | -2,03% | 5.000,00 |
| 06.07.2026 | 2,78 | 2,96 | 2,78 | 2,96 | 6,47% | 220,00 |
| 03.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 8,59% | - |
| 02.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 01.07.2026 | 2,54 | 2,60 | 2,54 | 2,60 | 0,00% | 5.050,00 |
| 30.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 29.06.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 4,03% | - |
| 26.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 7,83% | - |
| 25.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 24.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 23.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 22.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 19.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 4,46% | - |
| 18.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | - |
| 17.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 16.06.2026 | 2,16 | 2,16 | 2,10 | 2,10 | -4,55% | 380,00 |
| 15.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 12.06.2026 | 2,22 | 2,26 | 2,22 | 2,26 | 2,73% | 1.200,00 |
| 11.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 10.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 09.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -5,13% | - |
| 08.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 05.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | - |
| 04.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 03.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | - |
| 02.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -6,92% | - |
| 01.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 29.05.2026 | 2,52 | 2,60 | 2,52 | 2,60 | 7,44% | 1.155,00 |
| 28.05.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | - |
| 27.05.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 26.05.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | 1.100,00 |
| 25.05.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 22.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 21.05.2026 | 2,30 | 2,34 | 2,30 | 2,34 | 1,74% | 403,00 |
| 20.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 11,65% | - |
| 19.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 4,04% | - |
| 18.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -7,48% | - |
| 15.05.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 14.05.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 13.05.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 12.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 11.05.2026 | 2,20 | 2,20 | 2,16 | 2,16 | -2,70% | 1.000,00 |
| 08.05.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 07.05.2026 | 2,20 | 2,30 | 2,20 | 2,30 | 4,55% | 100,00 |
| 06.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 05.05.2026 | 2,34 | 2,34 | 2,32 | 2,32 | -2,52% | 500,00 |
| 04.05.2026 | 2,30 | 2,38 | 2,30 | 2,38 | 46,91% | 1.350,00 |
| 30.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 29.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 28.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 27.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 3,73% | - |
| 24.04.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 23.04.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 22.04.2026 | 1,64 | 1,65 | 1,63 | 1,65 | -4,07% | 1.904,00 |
| 21.04.2026 | 1,73 | 1,74 | 1,72 | 1,72 | -1,71% | 5.000,00 |
| 20.04.2026 | 1,74 | 1,77 | 1,74 | 1,75 | 2,94% | 5.100,00 |
| 17.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 1.200,00 |
| 16.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 15.04.2026 | 1,69 | 1,72 | 1,69 | 1,72 | 6,17% | 5.000,00 |
| 14.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -6,90% | - |
| 13.04.2026 | 1,63 | 1,74 | 1,63 | 1,74 | 12,99% | 404,00 |
| 10.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -5,52% | - |
| 09.04.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 08.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 07.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,69% | - |
| 02.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 2,83% | - |
| 01.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 3,73% | - |
| 31.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,90% | - |
| 30.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,61% | - |
| 27.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 3,56% | - |
| 26.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,33% | - |
| 25.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,50% | - |
| 24.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 7,04% | - |
| 23.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -4,59% | - |
| 20.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -2,40% | - |
| 19.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | - |
| 18.03.2026 | 1,54 | 1,60 | 1,54 | 1,60 | 4,23% | 4.643,00 |
| 17.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 4,85% | - |