1,834€
-3,75%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 1,87 | 1,87 | 1,83 | 1,83 | -3,91% | - |
| 18.12.2025 | 1,86 | 1,92 | 1,86 | 1,91 | 2,53% | - |
| 17.12.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 3,71% | - |
| 16.12.2025 | 1,72 | 1,81 | 1,71 | 1,79 | 0,06% | - |
| 15.12.2025 | 1,86 | 1,88 | 1,77 | 1,79 | -1,86% | - |
| 12.12.2025 | 1,83 | 1,91 | 1,82 | 1,82 | 7,93% | - |
| 11.12.2025 | 1,62 | 1,70 | 1,62 | 1,69 | 5,59% | - |
| 10.12.2025 | 1,60 | 1,61 | 1,58 | 1,60 | -1,78% | - |
| 09.12.2025 | 1,60 | 1,66 | 1,59 | 1,63 | -4,65% | - |
| 08.12.2025 | 1,78 | 1,79 | 1,71 | 1,71 | -4,52% | - |
| 05.12.2025 | 1,80 | 1,93 | 1,75 | 1,79 | 4,74% | - |
| 04.12.2025 | 1,71 | 1,71 | 1,70 | 1,71 | 0,74% | - |
| 03.12.2025 | 1,61 | 1,72 | 1,57 | 1,70 | 9,59% | - |
| 02.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,72% | - |
| 01.12.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,92% | - |
| 28.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,30% | - |
| 27.11.2025 | 1,50 | 1,52 | 1,50 | 1,52 | -1,33% | - |
| 26.11.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 3,61% | - |
| 25.11.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 4,18% | - |
| 24.11.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 9,96% | - |
| 21.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,12% | - |
| 20.11.2025 | 1,29 | 1,32 | 1,29 | 1,32 | -0,19% | - |
| 19.11.2025 | 1,28 | 1,35 | 1,28 | 1,33 | 2,87% | - |
| 18.11.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -2,57% | - |
| 17.11.2025 | 1,37 | 1,40 | 1,32 | 1,32 | -3,61% | - |
| 14.11.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -3,89% | 500,00 |
| 13.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,21% | - |
| 12.11.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 2,26% | - |
| 11.11.2025 | 1,38 | 1,40 | 1,35 | 1,39 | -2,21% | - |
| 10.11.2025 | 1,48 | 1,54 | 1,42 | 1,43 | 1,50% | - |
| 07.11.2025 | 1,22 | 1,40 | 1,22 | 1,40 | 13,78% | - |
| 06.11.2025 | 1,26 | 1,31 | 1,20 | 1,23 | -2,37% | - |
| 05.11.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,98% | - |
| 04.11.2025 | 1,31 | 1,32 | 1,26 | 1,28 | 0,47% | - |
| 03.11.2025 | 1,27 | 1,34 | 1,25 | 1,27 | 4,40% | - |
| 31.10.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -2,68% | - |
| 30.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,32% | - |
| 29.10.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -3,78% | - |
| 28.10.2025 | 1,32 | 1,35 | 1,28 | 1,30 | -1,74% | - |
| 27.10.2025 | 1,34 | 1,34 | 1,28 | 1,32 | 1,19% | - |
| 24.10.2025 | 1,30 | 1,34 | 1,29 | 1,30 | 0,89% | - |
| 23.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | - |
| 22.10.2025 | 1,42 | 1,42 | 1,30 | 1,30 | -8,02% | - |
| 21.10.2025 | 1,39 | 1,43 | 1,37 | 1,41 | 1,04% | - |
| 20.10.2025 | 1,31 | 1,40 | 1,31 | 1,40 | 6,00% | - |
| 17.10.2025 | 1,36 | 1,36 | 1,29 | 1,32 | -2,30% | - |
| 16.10.2025 | 1,37 | 1,44 | 1,35 | 1,35 | -0,55% | - |
| 15.10.2025 | 1,36 | 1,45 | 1,34 | 1,35 | 1,16% | - |
| 14.10.2025 | 1,34 | 1,36 | 1,30 | 1,34 | -0,33% | 250,00 |
| 13.10.2025 | 1,38 | 1,44 | 1,33 | 1,34 | 1,66% | 250,00 |
| 10.10.2025 | 1,44 | 1,47 | 1,32 | 1,32 | -7,59% | - |
| 09.10.2025 | 1,48 | 1,48 | 1,40 | 1,43 | -0,76% | - |
| 08.10.2025 | 1,37 | 1,45 | 1,37 | 1,44 | 3,59% | - |
| 07.10.2025 | 1,38 | 1,42 | 1,37 | 1,39 | 0,29% | 250,00 |
| 06.10.2025 | 1,35 | 1,42 | 1,34 | 1,39 | 2,02% | - |
| 03.10.2025 | 1,29 | 1,37 | 1,28 | 1,36 | 7,85% | - |
| 02.10.2025 | 1,29 | 1,33 | 1,25 | 1,26 | -3,59% | - |
| 01.10.2025 | 1,36 | 1,38 | 1,26 | 1,31 | 0,00% | - |
| 30.09.2025 | 1,30 | 1,33 | 1,27 | 1,31 | 3,24% | - |
| 29.09.2025 | 1,23 | 1,27 | 1,22 | 1,27 | -0,20% | - |
| 26.09.2025 | 1,28 | 1,34 | 1,26 | 1,27 | -2,23% | - |
| 25.09.2025 | 1,31 | 1,32 | 1,27 | 1,30 | -1,41% | - |
| 24.09.2025 | 1,35 | 1,42 | 1,32 | 1,32 | -2,84% | - |
| 23.09.2025 | 1,29 | 1,37 | 1,27 | 1,36 | 8,31% | - |
| 22.09.2025 | 1,26 | 1,30 | 1,20 | 1,25 | -0,40% | - |
| 19.09.2025 | 1,10 | 1,27 | 1,10 | 1,26 | 17,60% | - |
| 18.09.2025 | 1,05 | 1,08 | 1,03 | 1,07 | -0,05% | - |
| 17.09.2025 | 1,06 | 1,08 | 1,06 | 1,07 | 3,09% | - |
| 16.09.2025 | 1,02 | 1,04 | 1,02 | 1,04 | -4,91% | 630,00 |
| 15.09.2025 | 1,05 | 1,09 | 1,05 | 1,09 | 2,25% | - |
| 12.09.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 5,18% | - |
| 11.09.2025 | 1,01 | 1,03 | 1,01 | 1,01 | -7,95% | - |
| 10.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,03% | - |
| 09.09.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -1,64% | 75,00 |
| 05.09.2025 | 1,14 | 1,15 | 1,10 | 1,13 | -1,31% | - |
| 04.09.2025 | 1,13 | 1,15 | 1,09 | 1,15 | 1,60% | - |
| 03.09.2025 | 1,10 | 1,14 | 1,09 | 1,13 | 2,92% | - |
| 02.09.2025 | 1,12 | 1,13 | 1,09 | 1,10 | -2,19% | - |
| 01.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,40% | - |
| 29.08.2025 | 1,12 | 1,13 | 1,08 | 1,12 | -0,89% | - |
| 28.08.2025 | 1,13 | 1,15 | 1,11 | 1,13 | 0,36% | - |
| 27.08.2025 | 1,15 | 1,15 | 1,10 | 1,12 | -2,18% | - |
| 26.08.2025 | 1,11 | 1,23 | 1,10 | 1,15 | 3,61% | - |
| 25.08.2025 | 1,07 | 1,12 | 1,06 | 1,11 | 3,36% | - |
| 22.08.2025 | 1,03 | 1,10 | 1,01 | 1,07 | 3,98% | - |
| 21.08.2025 | 0,99 | 1,04 | 0,99 | 1,03 | 3,10% | - |
| 20.08.2025 | 1,03 | 1,03 | 0,99 | 1,00 | -2,63% | - |
| 19.08.2025 | 1,07 | 1,07 | 1,03 | 1,03 | -4,65% | 2.900,00 |
| 18.08.2025 | 1,07 | 1,09 | 1,06 | 1,08 | 1,89% | - |
| 15.08.2025 | 1,09 | 1,11 | 1,06 | 1,06 | -4,26% | - |
| 14.08.2025 | 1,14 | 1,15 | 1,09 | 1,10 | -3,33% | - |
| 13.08.2025 | 1,09 | 1,17 | 1,09 | 1,14 | 3,63% | 20,00 |
| 12.08.2025 | 1,06 | 1,12 | 1,06 | 1,10 | 2,61% | - |
| 11.08.2025 | 1,03 | 1,07 | 1,03 | 1,07 | 2,39% | - |
| 08.08.2025 | 1,07 | 1,09 | 1,04 | 1,05 | -1,23% | - |
| 07.08.2025 | 1,11 | 1,13 | 1,05 | 1,06 | -3,81% | - |
| 06.08.2025 | 1,14 | 1,20 | 1,08 | 1,10 | 0,09% | - |
| 05.08.2025 | 1,12 | 1,17 | 1,09 | 1,10 | -1,56% | - |
| 04.08.2025 | 1,09 | 1,14 | 1,09 | 1,12 | 2,42% | - |
| 01.08.2025 | 1,12 | 1,14 | 1,09 | 1,09 | -3,27% | - |