1,263€
-0,16%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,08% | - |
| 04.06.2025 | 1,27 | 1,33 | 1,23 | 1,27 | -0,47% | 170,00 |
| 03.06.2025 | 1,15 | 1,27 | 1,14 | 1,27 | 9,81% | - |
| 02.06.2025 | 1,12 | 1,17 | 1,10 | 1,16 | 3,90% | - |
| 30.05.2025 | 1,08 | 1,12 | 1,06 | 1,11 | 2,58% | - |
| 29.05.2025 | 1,12 | 1,14 | 1,06 | 1,09 | -3,08% | - |
| 28.05.2025 | 1,10 | 1,15 | 1,09 | 1,12 | 1,22% | - |
| 27.05.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -0,27% | - |
| 26.05.2025 | 1,10 | 1,13 | 1,09 | 1,11 | 1,28% | - |
| 23.05.2025 | 1,11 | 1,13 | 1,06 | 1,10 | -1,48% | - |
| 22.05.2025 | 1,10 | 1,13 | 1,09 | 1,11 | 1,23% | - |
| 21.05.2025 | 1,19 | 1,19 | 1,09 | 1,10 | -7,14% | - |
| 20.05.2025 | 1,17 | 1,18 | 1,13 | 1,18 | 1,20% | - |
| 19.05.2025 | 1,16 | 1,19 | 1,13 | 1,17 | -2,30% | - |
| 16.05.2025 | 1,15 | 1,21 | 1,13 | 1,20 | 4,22% | - |
| 15.05.2025 | 1,11 | 1,16 | 1,09 | 1,15 | 2,27% | - |
| 14.05.2025 | 1,17 | 1,19 | 1,11 | 1,12 | -4,43% | - |
| 13.05.2025 | 1,23 | 1,23 | 1,17 | 1,18 | -3,81% | 900,00 |
| 12.05.2025 | 1,16 | 1,24 | 1,15 | 1,22 | 7,01% | - |
| 09.05.2025 | 1,21 | 1,22 | 1,14 | 1,14 | -5,43% | - |
| 08.05.2025 | 1,16 | 1,23 | 1,15 | 1,21 | 6,20% | - |
| 07.05.2025 | 1,11 | 1,14 | 1,10 | 1,14 | 3,79% | - |
| 06.05.2025 | 1,15 | 1,15 | 1,08 | 1,10 | -5,07% | - |
| 05.05.2025 | 1,19 | 1,23 | 1,15 | 1,15 | -3,75% | - |
| 02.05.2025 | 1,17 | 1,22 | 1,13 | 1,20 | 2,48% | - |
| 30.04.2025 | 1,19 | 1,20 | 1,15 | 1,17 | -2,50% | - |
| 29.04.2025 | 1,17 | 1,21 | 1,17 | 1,20 | 2,65% | - |
| 28.04.2025 | 1,20 | 1,23 | 1,14 | 1,17 | -1,31% | - |
| 25.04.2025 | 1,19 | 1,20 | 1,16 | 1,18 | -0,50% | - |
| 24.04.2025 | 1,20 | 1,28 | 1,18 | 1,19 | -1,29% | 150,00 |
| 23.04.2025 | 1,22 | 1,30 | 1,20 | 1,21 | 0,88% | 50,00 |
| 22.04.2025 | 1,14 | 1,20 | 1,12 | 1,20 | 4,14% | 50,00 |
| 17.04.2025 | 1,14 | 1,16 | 1,13 | 1,15 | 0,17% | - |
| 16.04.2025 | 1,17 | 1,17 | 1,13 | 1,15 | -3,21% | - |
| 15.04.2025 | 1,20 | 1,22 | 1,17 | 1,18 | -1,54% | - |
| 14.04.2025 | 1,22 | 1,28 | 1,14 | 1,20 | -2,28% | - |
| 11.04.2025 | 1,10 | 1,26 | 1,08 | 1,23 | 9,77% | - |
| 10.04.2025 | 1,28 | 1,28 | 1,09 | 1,12 | -12,08% | - |
| 09.04.2025 | 1,11 | 1,29 | 1,08 | 1,27 | 15,86% | - |
| 08.04.2025 | 1,15 | 1,22 | 1,09 | 1,10 | -2,74% | - |
| 07.04.2025 | 1,13 | 1,20 | 1,03 | 1,13 | 0,27% | - |
| 04.04.2025 | 1,17 | 1,17 | 1,10 | 1,13 | -4,00% | - |
| 03.04.2025 | 1,29 | 1,29 | 1,14 | 1,18 | -9,27% | - |
| 02.04.2025 | 1,28 | 1,30 | 1,25 | 1,30 | 0,86% | - |
| 01.04.2025 | 1,27 | 1,30 | 1,24 | 1,28 | 0,23% | - |
| 31.03.2025 | 1,31 | 1,31 | 1,25 | 1,28 | -1,99% | - |
| 28.03.2025 | 1,33 | 1,34 | 1,30 | 1,31 | -2,39% | - |
| 27.03.2025 | 1,33 | 1,36 | 1,32 | 1,34 | 1,02% | - |
| 26.03.2025 | 1,39 | 1,39 | 1,30 | 1,33 | -4,30% | - |
| 25.03.2025 | 1,44 | 1,49 | 1,36 | 1,39 | -3,82% | - |
| 24.03.2025 | 1,41 | 1,47 | 1,41 | 1,44 | 2,13% | - |
| 21.03.2025 | 1,41 | 1,44 | 1,37 | 1,41 | 0,36% | - |
| 20.03.2025 | 1,40 | 1,46 | 1,36 | 1,41 | -0,35% | - |
| 19.03.2025 | 1,32 | 1,43 | 1,30 | 1,41 | 6,82% | - |
| 18.03.2025 | 1,33 | 1,35 | 1,27 | 1,32 | -0,23% | - |
| 17.03.2025 | 1,33 | 1,33 | 1,28 | 1,32 | -0,71% | - |
| 14.03.2025 | 1,28 | 1,34 | 1,27 | 1,33 | 3,70% | - |
| 13.03.2025 | 1,35 | 1,36 | 1,28 | 1,29 | -5,17% | - |
| 12.03.2025 | 1,36 | 1,42 | 1,33 | 1,36 | -0,37% | - |
| 11.03.2025 | 1,36 | 1,39 | 1,33 | 1,36 | 0,00% | - |
| 10.03.2025 | 1,39 | 1,40 | 1,35 | 1,36 | -2,61% | - |
| 07.03.2025 | 1,42 | 1,43 | 1,33 | 1,40 | -1,20% | - |
| 06.03.2025 | 1,49 | 1,51 | 1,41 | 1,41 | -5,55% | - |
| 05.03.2025 | 1,49 | 1,53 | 1,43 | 1,50 | 0,20% | - |
| 04.03.2025 | 1,46 | 1,54 | 1,42 | 1,49 | 1,95% | - |
| 03.03.2025 | 1,59 | 1,59 | 1,46 | 1,47 | -7,60% | - |
| 28.02.2025 | 1,58 | 1,61 | 1,51 | 1,59 | 3,42% | - |
| 27.02.2025 | 1,56 | 1,60 | 1,53 | 1,53 | -1,67% | - |
| 26.02.2025 | 1,58 | 1,58 | 1,53 | 1,56 | 0,29% | - |
| 25.02.2025 | 1,57 | 1,58 | 1,52 | 1,55 | -1,11% | - |
| 24.02.2025 | 1,58 | 1,64 | 1,55 | 1,57 | -0,63% | - |
| 21.02.2025 | 1,65 | 1,84 | 1,58 | 1,58 | -5,38% | - |
| 20.02.2025 | 1,74 | 1,75 | 1,66 | 1,67 | -3,96% | - |
| 19.02.2025 | 1,78 | 1,81 | 1,74 | 1,74 | -1,97% | - |
| 18.02.2025 | 1,87 | 1,87 | 1,75 | 1,78 | -4,80% | - |
| 17.02.2025 | 1,76 | 1,87 | 1,76 | 1,87 | 6,08% | - |
| 14.02.2025 | 1,72 | 1,80 | 1,69 | 1,76 | 2,51% | - |
| 13.02.2025 | 1,66 | 1,72 | 1,64 | 1,72 | 3,34% | - |
| 12.02.2025 | 1,64 | 1,66 | 1,58 | 1,66 | 2,12% | - |
| 11.02.2025 | 1,69 | 1,69 | 1,61 | 1,63 | -2,90% | - |
| 10.02.2025 | 1,66 | 1,72 | 1,64 | 1,67 | 0,78% | - |
| 07.02.2025 | 1,69 | 1,72 | 1,65 | 1,66 | -1,13% | - |
| 06.02.2025 | 1,81 | 1,85 | 1,66 | 1,68 | -7,26% | - |
| 05.02.2025 | 1,79 | 1,85 | 1,78 | 1,81 | 0,89% | - |
| 04.02.2025 | 1,73 | 1,80 | 1,73 | 1,80 | 1,84% | - |
| 03.02.2025 | 1,77 | 1,83 | 1,74 | 1,76 | -1,95% | 350,00 |
| 31.01.2025 | 1,91 | 1,92 | 1,78 | 1,80 | -5,74% | - |
| 30.01.2025 | 1,86 | 1,98 | 1,86 | 1,91 | 3,16% | - |
| 29.01.2025 | 2,03 | 2,07 | 1,82 | 1,85 | -8,83% | - |
| 28.01.2025 | 2,07 | 2,14 | 1,97 | 2,03 | -0,83% | - |
| 27.01.2025 | 1,88 | 2,07 | 1,81 | 2,05 | 8,66% | 350,00 |
| 24.01.2025 | 1,78 | 1,94 | 1,74 | 1,88 | 5,70% | - |
| 23.01.2025 | 1,73 | 1,85 | 1,70 | 1,78 | 2,71% | - |
| 22.01.2025 | 1,78 | 1,79 | 1,71 | 1,73 | -3,18% | - |
| 21.01.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 3,77% | - |
| 20.01.2025 | 1,74 | 1,74 | 1,72 | 1,73 | -1,23% | - |
| 17.01.2025 | 1,77 | 1,80 | 1,69 | 1,75 | -0,85% | - |
| 16.01.2025 | 1,80 | 1,84 | 1,69 | 1,76 | -2,19% | - |
| 15.01.2025 | 1,68 | 1,83 | 1,68 | 1,80 | 6,98% | - |
| 14.01.2025 | 1,65 | 1,73 | 1,63 | 1,68 | 2,09% | - |