1,700€
-0,18%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,70 | 1,75 | 1,63 | 1,71 | 0,41% | 300,00 |
| 03.12.2024 | 1,82 | 1,82 | 1,67 | 1,70 | -6,63% | - |
| 02.12.2024 | 1,75 | 1,86 | 1,75 | 1,82 | 4,23% | - |
| 29.11.2024 | 1,73 | 1,77 | 1,66 | 1,75 | 1,16% | - |
| 28.11.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | - |
| 27.11.2024 | 1,68 | 1,75 | 1,67 | 1,72 | 2,20% | - |
| 26.11.2024 | 1,75 | 1,75 | 1,63 | 1,68 | -3,75% | - |
| 25.11.2024 | 1,71 | 1,81 | 1,69 | 1,75 | 2,25% | - |
| 22.11.2024 | 1,59 | 1,74 | 1,59 | 1,71 | 5,65% | - |
| 21.11.2024 | 1,57 | 1,63 | 1,57 | 1,62 | 2,44% | - |
| 20.11.2024 | 1,59 | 1,61 | 1,55 | 1,58 | 0,00% | - |
| 19.11.2024 | 1,58 | 1,60 | 1,55 | 1,58 | 0,16% | - |
| 18.11.2024 | 1,63 | 1,66 | 1,56 | 1,58 | -3,90% | - |
| 15.11.2024 | 1,71 | 1,72 | 1,60 | 1,64 | -4,01% | - |
| 14.11.2024 | 1,76 | 1,78 | 1,70 | 1,71 | -2,62% | - |
| 13.11.2024 | 1,77 | 1,84 | 1,74 | 1,76 | -0,26% | - |
| 12.11.2024 | 1,91 | 1,97 | 1,76 | 1,76 | -8,04% | - |
| 11.11.2024 | 1,66 | 1,92 | 1,66 | 1,91 | 15,61% | 150,00 |
| 08.11.2024 | 1,62 | 1,69 | 1,60 | 1,66 | 1,91% | - |
| 07.11.2024 | 1,66 | 1,69 | 1,61 | 1,63 | -2,34% | 5.000,00 |
| 06.11.2024 | 1,55 | 1,69 | 1,54 | 1,66 | 9,83% | - |
| 05.11.2024 | 1,43 | 1,52 | 1,40 | 1,52 | 4,84% | - |
| 04.11.2024 | 1,46 | 1,48 | 1,39 | 1,45 | -0,86% | - |
| 01.11.2024 | 1,43 | 1,49 | 1,40 | 1,46 | 0,52% | - |
| 31.10.2024 | 1,62 | 1,67 | 1,44 | 1,45 | -11,83% | - |
| 30.10.2024 | 1,57 | 1,71 | 1,53 | 1,64 | 4,41% | - |
| 29.10.2024 | 1,59 | 1,65 | 1,57 | 1,58 | -0,94% | - |
| 28.10.2024 | 1,55 | 1,67 | 1,53 | 1,59 | 2,48% | - |
| 25.10.2024 | 1,54 | 1,60 | 1,50 | 1,55 | 0,91% | - |
| 24.10.2024 | 1,51 | 1,58 | 1,49 | 1,54 | 2,02% | - |
| 23.10.2024 | 1,51 | 1,55 | 1,48 | 1,51 | -0,46% | - |
| 22.10.2024 | 1,55 | 1,58 | 1,51 | 1,51 | -2,26% | - |
| 21.10.2024 | 1,54 | 1,61 | 1,52 | 1,55 | -0,42% | - |
| 18.10.2024 | 1,49 | 1,57 | 1,39 | 1,56 | 4,64% | - |
| 17.10.2024 | 1,53 | 1,56 | 1,30 | 1,49 | -3,32% | 3.555,00 |
| 16.10.2024 | 1,65 | 1,68 | 1,45 | 1,54 | -8,26% | - |
| 15.10.2024 | 1,76 | 1,76 | 1,63 | 1,68 | -4,53% | - |
| 14.10.2024 | 1,69 | 1,80 | 1,68 | 1,76 | 6,07% | - |
| 11.10.2024 | 1,58 | 1,69 | 1,56 | 1,66 | 4,09% | - |
| 10.10.2024 | 1,71 | 1,72 | 1,58 | 1,59 | -6,74% | - |
| 09.10.2024 | 1,57 | 1,78 | 1,57 | 1,71 | 8,60% | - |
| 08.10.2024 | 1,56 | 1,68 | 1,55 | 1,57 | 0,48% | - |
| 07.10.2024 | 1,55 | 1,66 | 1,53 | 1,56 | 1,46% | - |
| 04.10.2024 | 1,52 | 1,57 | 1,52 | 1,54 | 1,32% | - |
| 03.10.2024 | 1,53 | 1,55 | 1,51 | 1,52 | -0,65% | - |
| 02.10.2024 | 1,54 | 1,54 | 1,51 | 1,53 | -0,65% | - |
| 01.10.2024 | 1,56 | 1,59 | 1,52 | 1,54 | -1,28% | - |
| 30.09.2024 | 1,57 | 1,58 | 1,53 | 1,56 | 0,00% | - |
| 27.09.2024 | 1,59 | 1,64 | 1,56 | 1,56 | -1,89% | - |
| 26.09.2024 | 1,59 | 1,60 | 1,57 | 1,59 | -0,28% | - |
| 25.09.2024 | 1,61 | 1,62 | 1,55 | 1,59 | 0,16% | - |
| 24.09.2024 | 1,60 | 1,64 | 1,58 | 1,59 | -1,12% | - |
| 23.09.2024 | 1,61 | 1,65 | 1,59 | 1,61 | -0,62% | - |
| 20.09.2024 | 1,64 | 1,64 | 1,60 | 1,62 | -0,92% | - |
| 19.09.2024 | 1,60 | 1,69 | 1,60 | 1,64 | 1,55% | - |
| 18.09.2024 | 1,77 | 1,78 | 1,60 | 1,61 | -9,80% | - |
| 17.09.2024 | 1,85 | 1,88 | 1,78 | 1,79 | -3,30% | - |
| 16.09.2024 | 1,87 | 1,91 | 1,84 | 1,85 | -1,55% | - |
| 13.09.2024 | 1,80 | 1,89 | 1,80 | 1,88 | 3,82% | - |
| 12.09.2024 | 1,85 | 1,89 | 1,81 | 1,81 | -2,27% | - |
| 11.09.2024 | 1,86 | 1,87 | 1,82 | 1,85 | -0,38% | - |
| 10.09.2024 | 1,83 | 1,86 | 1,79 | 1,86 | 1,34% | - |
| 09.09.2024 | 1,82 | 1,87 | 1,80 | 1,83 | -0,25% | - |
| 06.09.2024 | 1,87 | 1,89 | 1,78 | 1,84 | -1,61% | 29.816,00 |
| 05.09.2024 | 1,90 | 1,91 | 1,86 | 1,87 | -2,36% | - |
| 04.09.2024 | 1,98 | 2,00 | 1,89 | 1,91 | -3,54% | - |
| 03.09.2024 | 2,05 | 2,05 | 1,92 | 1,98 | -3,18% | 831,00 |
| 02.09.2024 | 2,05 | 2,05 | 2,04 | 2,05 | -0,24% | - |
| 30.08.2024 | 2,03 | 2,10 | 2,01 | 2,05 | 0,94% | - |
| 29.08.2024 | 2,01 | 2,12 | 2,01 | 2,03 | 0,54% | - |
| 28.08.2024 | 2,07 | 2,09 | 1,99 | 2,02 | -2,88% | - |
| 27.08.2024 | 2,14 | 2,18 | 2,06 | 2,08 | -2,71% | - |
| 26.08.2024 | 2,10 | 2,14 | 2,07 | 2,14 | 1,57% | - |
| 23.08.2024 | 1,94 | 2,11 | 1,94 | 2,11 | 7,95% | 100,00 |
| 22.08.2024 | 2,03 | 2,04 | 1,95 | 1,95 | -4,04% | - |
| 21.08.2024 | 1,96 | 2,04 | 1,96 | 2,03 | 3,41% | - |
| 20.08.2024 | 2,10 | 2,11 | 1,96 | 1,97 | -6,43% | - |
| 19.08.2024 | 2,04 | 2,12 | 2,04 | 2,10 | 1,69% | - |
| 16.08.2024 | 2,00 | 2,07 | 1,97 | 2,07 | 3,77% | - |
| 15.08.2024 | 1,88 | 2,02 | 1,86 | 1,99 | 6,13% | - |
| 14.08.2024 | 2,02 | 2,04 | 1,87 | 1,88 | -6,25% | - |
| 13.08.2024 | 1,86 | 2,01 | 1,83 | 2,00 | 7,70% | - |
| 12.08.2024 | 1,96 | 1,96 | 1,84 | 1,86 | -5,04% | - |
| 09.08.2024 | 1,99 | 2,00 | 1,94 | 1,96 | -1,83% | - |
| 08.08.2024 | 1,91 | 1,99 | 1,90 | 1,99 | 4,38% | - |
| 07.08.2024 | 2,00 | 2,07 | 1,90 | 1,91 | -4,58% | - |
| 06.08.2024 | 2,03 | 2,08 | 1,97 | 2,00 | -0,99% | - |
| 05.08.2024 | 2,13 | 2,15 | 1,88 | 2,02 | -3,76% | - |
| 02.08.2024 | 2,00 | 2,33 | 1,65 | 2,10 | 2,72% | - |
| 01.08.2024 | 2,09 | 2,15 | 1,85 | 2,04 | -0,80% | - |
| 31.07.2024 | 2,11 | 2,19 | 2,06 | 2,06 | -2,14% | - |
| 30.07.2024 | 2,13 | 2,15 | 2,09 | 2,11 | -1,64% | - |
| 29.07.2024 | 2,19 | 2,24 | 2,12 | 2,14 | -2,73% | - |
| 26.07.2024 | 2,19 | 2,26 | 2,15 | 2,20 | 0,46% | - |
| 25.07.2024 | 2,13 | 2,28 | 2,12 | 2,19 | 3,01% | - |
| 24.07.2024 | 2,20 | 2,22 | 2,12 | 2,13 | -3,28% | - |
| 23.07.2024 | 2,12 | 2,27 | 2,11 | 2,20 | 3,83% | - |
| 22.07.2024 | 2,03 | 2,13 | 2,00 | 2,12 | 4,49% | - |
| 19.07.2024 | 2,03 | 2,06 | 2,00 | 2,03 | -0,39% | - |
| 18.07.2024 | 2,16 | 2,21 | 2,00 | 2,03 | -5,83% | - |