1,090€
-3,54%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,12 | 1,14 | 1,09 | 1,09 | -3,27% | - |
| 31.07.2025 | 1,15 | 1,16 | 1,12 | 1,13 | -0,31% | - |
| 30.07.2025 | 1,15 | 1,19 | 1,13 | 1,13 | -1,18% | - |
| 29.07.2025 | 1,18 | 1,21 | 1,15 | 1,15 | -2,63% | - |
| 28.07.2025 | 1,16 | 1,27 | 1,16 | 1,18 | -0,13% | - |
| 25.07.2025 | 1,17 | 1,18 | 1,15 | 1,18 | 1,64% | - |
| 24.07.2025 | 1,22 | 1,23 | 1,16 | 1,16 | -5,42% | - |
| 23.07.2025 | 1,23 | 1,27 | 1,22 | 1,23 | 0,41% | - |
| 22.07.2025 | 1,20 | 1,24 | 1,18 | 1,22 | 3,82% | - |
| 21.07.2025 | 1,17 | 1,29 | 1,17 | 1,18 | 0,26% | - |
| 18.07.2025 | 1,19 | 1,21 | 1,17 | 1,17 | -0,51% | - |
| 17.07.2025 | 1,23 | 1,26 | 1,18 | 1,18 | -2,32% | - |
| 16.07.2025 | 1,16 | 1,23 | 1,16 | 1,21 | 3,47% | - |
| 15.07.2025 | 1,24 | 1,27 | 1,17 | 1,17 | -5,73% | - |
| 14.07.2025 | 1,24 | 1,26 | 1,21 | 1,24 | -1,20% | - |
| 11.07.2025 | 1,33 | 1,33 | 1,25 | 1,25 | -5,11% | - |
| 10.07.2025 | 1,27 | 1,33 | 1,26 | 1,32 | 4,30% | - |
| 09.07.2025 | 1,25 | 1,31 | 1,25 | 1,27 | 1,36% | - |
| 08.07.2025 | 1,22 | 1,32 | 1,22 | 1,25 | -0,04% | - |
| 07.07.2025 | 1,29 | 1,31 | 1,24 | 1,25 | -3,44% | - |
| 04.07.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,12% | - |
| 03.07.2025 | 1,32 | 1,34 | 1,28 | 1,29 | -1,90% | - |
| 02.07.2025 | 1,25 | 1,35 | 1,25 | 1,32 | 6,08% | - |
| 01.07.2025 | 1,20 | 1,27 | 1,17 | 1,24 | 4,90% | - |
| 30.06.2025 | 1,21 | 1,24 | 1,15 | 1,18 | -3,38% | - |
| 27.06.2025 | 1,16 | 1,24 | 1,14 | 1,23 | 5,92% | - |
| 26.06.2025 | 1,12 | 1,17 | 1,12 | 1,16 | 1,36% | - |
| 25.06.2025 | 1,18 | 1,20 | 1,14 | 1,14 | -3,59% | - |
| 24.06.2025 | 1,16 | 1,20 | 1,15 | 1,18 | 1,98% | - |
| 23.06.2025 | 1,17 | 1,19 | 1,11 | 1,16 | -0,51% | - |
| 20.06.2025 | 1,16 | 1,20 | 1,16 | 1,17 | 1,08% | - |
| 19.06.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -2,20% | - |
| 18.06.2025 | 1,15 | 1,19 | 1,13 | 1,18 | 3,14% | - |
| 17.06.2025 | 1,22 | 1,22 | 1,14 | 1,15 | -5,80% | - |
| 16.06.2025 | 1,14 | 1,22 | 1,12 | 1,22 | 5,93% | - |
| 13.06.2025 | 1,18 | 1,20 | 1,15 | 1,15 | -2,67% | - |
| 12.06.2025 | 1,24 | 1,26 | 1,18 | 1,18 | -4,38% | - |
| 11.06.2025 | 1,26 | 1,28 | 1,23 | 1,23 | -2,49% | - |
| 10.06.2025 | 1,29 | 1,31 | 1,24 | 1,26 | -2,05% | - |
| 09.06.2025 | 1,33 | 1,35 | 1,23 | 1,29 | -2,27% | - |
| 06.06.2025 | 1,19 | 1,38 | 1,19 | 1,32 | 9,90% | - |
| 05.06.2025 | 1,26 | 1,27 | 1,16 | 1,20 | -4,98% | - |
| 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% | - |