1,200€
0,84%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 1,58 | 1,67 | 1,47 | 1,65 | 6,63% | - |
| 10.01.2025 | 1,58 | 1,59 | 1,48 | 1,55 | -2,09% | - |
| 09.01.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -0,32% | - |
| 08.01.2025 | 1,59 | 1,63 | 1,56 | 1,59 | 0,25% | 235,00 |
| 07.01.2025 | 1,64 | 1,69 | 1,57 | 1,58 | -3,13% | - |
| 06.01.2025 | 1,63 | 1,68 | 1,59 | 1,63 | 0,40% | - |
| 03.01.2025 | 1,53 | 1,64 | 1,51 | 1,63 | 6,59% | - |
| 02.01.2025 | 1,50 | 1,54 | 1,47 | 1,53 | 1,63% | - |
| 30.12.2024 | 1,50 | 1,52 | 1,49 | 1,50 | 1,18% | - |
| 27.12.2024 | 1,52 | 1,63 | 1,48 | 1,48 | -2,75% | - |
| 23.12.2024 | 1,50 | 1,58 | 1,50 | 1,53 | 1,63% | 100,00 |
| 20.12.2024 | 1,52 | 1,57 | 1,49 | 1,50 | -0,96% | - |
| 19.12.2024 | 1,53 | 1,57 | 1,50 | 1,52 | -0,98% | - |
| 18.12.2024 | 1,61 | 1,68 | 1,48 | 1,53 | -5,03% | - |
| 17.12.2024 | 1,71 | 1,72 | 1,60 | 1,61 | -5,79% | - |
| 16.12.2024 | 1,61 | 1,74 | 1,60 | 1,71 | 5,98% | - |
| 13.12.2024 | 1,69 | 1,69 | 1,61 | 1,61 | -5,64% | - |
| 12.12.2024 | 1,72 | 1,76 | 1,69 | 1,71 | -0,58% | - |
| 11.12.2024 | 1,72 | 1,76 | 1,70 | 1,72 | -0,23% | - |
| 10.12.2024 | 1,70 | 1,75 | 1,67 | 1,72 | 0,82% | - |
| 09.12.2024 | 1,67 | 1,76 | 1,67 | 1,71 | 1,79% | - |
| 06.12.2024 | 1,65 | 1,71 | 1,64 | 1,68 | 1,94% | 100,00 |
| 05.12.2024 | 1,70 | 1,79 | 1,63 | 1,65 | -3,63% | - |
| 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% | - |