1,354€
1,08%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,36 | 1,45 | 1,35 | 1,36 | 1,19% | - |
| 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% | - |
| 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% | - |