2,116€
1,88%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 2,07 | 2,16 | 2,07 | 2,12 | 1,88% | - |
| 23.10.2026 | 2,06 | 2,11 | 2,04 | 2,08 | -1,33% | - |
| 22.10.2026 | 2,12 | 2,14 | 2,04 | 2,11 | 0,62% | - |
| 21.10.2026 | 2,04 | 2,12 | 2,04 | 2,09 | 2,65% | 14,00 |
| 20.10.2026 | 1,97 | 2,06 | 1,96 | 2,04 | 2,46% | - |
| 19.10.2026 | 1,94 | 1,99 | 1,89 | 1,99 | 3,00% | 2.550,00 |
| 16.10.2026 | 2,03 | 2,03 | 1,93 | 1,93 | -5,62% | 45,00 |
| 15.10.2026 | 2,02 | 2,05 | 1,99 | 2,05 | 1,44% | - |
| 14.10.2026 | 2,03 | 2,03 | 1,98 | 2,02 | 0,40% | 70,00 |
| 13.10.2026 | 2,02 | 2,08 | 2,00 | 2,01 | -0,59% | - |
| 12.10.2026 | 2,06 | 2,06 | 1,99 | 2,02 | -1,37% | - |
| 09.10.2026 | 2,02 | 2,08 | 2,02 | 2,05 | 0,94% | 11,00 |
| 08.10.2026 | 2,05 | 2,05 | 1,97 | 2,03 | -0,73% | - |
| 07.10.2026 | 2,08 | 2,09 | 2,04 | 2,05 | -1,40% | 2.800,00 |
| 06.10.2026 | 2,10 | 2,14 | 2,04 | 2,07 | -0,58% | - |
| 05.10.2026 | 2,04 | 2,11 | 2,01 | 2,09 | 2,96% | 4.000,00 |
| 02.10.2026 | 2,08 | 2,11 | 2,01 | 2,03 | -3,06% | - |
| 01.10.2026 | 2,09 | 2,12 | 2,04 | 2,09 | 0,05% | - |
| 30.09.2026 | 2,16 | 2,19 | 2,09 | 2,09 | -4,00% | - |
| 29.09.2026 | 2,16 | 2,20 | 2,13 | 2,18 | 1,02% | - |
| 28.09.2026 | 2,28 | 2,30 | 2,14 | 2,15 | -5,24% | - |
| 25.09.2026 | 2,29 | 2,30 | 2,26 | 2,27 | -0,66% | - |
| 24.09.2026 | 2,28 | 2,30 | 2,22 | 2,29 | 0,13% | - |
| 23.09.2026 | 2,34 | 2,36 | 2,27 | 2,29 | -1,80% | - |
| 22.09.2026 | 2,24 | 2,35 | 2,20 | 2,33 | 4,63% | - |
| 21.09.2026 | 2,30 | 2,30 | 2,21 | 2,22 | -3,56% | - |
| 18.09.2026 | 2,30 | 2,33 | 2,25 | 2,31 | -0,26% | 3.750,00 |
| 17.09.2026 | 2,24 | 2,32 | 2,21 | 2,31 | 4,76% | - |
| 16.09.2026 | 2,17 | 2,24 | 2,16 | 2,21 | 2,89% | - |
| 15.09.2026 | 2,20 | 2,21 | 2,13 | 2,15 | -2,68% | 1.200,00 |
| 14.09.2026 | 2,15 | 2,22 | 2,10 | 2,20 | 2,61% | 45.525,00 |
| 11.09.2026 | 2,14 | 2,16 | 2,11 | 2,15 | 0,14% | - |
| 10.09.2026 | 2,17 | 2,17 | 2,12 | 2,15 | -0,97% | - |
| 09.09.2026 | 2,20 | 2,20 | 2,15 | 2,17 | -1,28% | - |
| 08.09.2026 | 2,22 | 2,23 | 2,17 | 2,19 | -1,17% | 9.277,00 |
| 07.09.2026 | 2,20 | 2,22 | 2,20 | 2,22 | -0,18% | - |
| 04.09.2026 | 2,21 | 2,24 | 2,19 | 2,22 | 0,27% | - |
| 03.09.2026 | 2,24 | 2,29 | 2,17 | 2,22 | -1,29% | - |
| 02.09.2026 | 2,24 | 2,32 | 2,21 | 2,25 | -0,44% | 24.910,00 |
| 01.09.2026 | 2,27 | 2,28 | 2,22 | 2,26 | -0,49% | 44.798,00 |
| 31.08.2026 | 2,30 | 2,30 | 2,21 | 2,27 | -0,92% | 23.630,00 |
| 28.08.2026 | 2,34 | 2,39 | 2,27 | 2,29 | -2,01% | 1.400,00 |
| 27.08.2026 | 2,36 | 2,39 | 2,33 | 2,34 | -1,56% | 14.400,00 |
| 26.08.2026 | 2,36 | 2,40 | 2,30 | 2,37 | 0,94% | 11.000,00 |
| 25.08.2026 | 2,31 | 2,38 | 2,29 | 2,35 | 1,73% | - |
| 24.08.2026 | 2,41 | 2,42 | 2,31 | 2,31 | -3,59% | 42.588,00 |
| 21.08.2026 | 2,40 | 2,45 | 2,38 | 2,40 | 0,50% | 30.924,00 |
| 20.08.2026 | 2,42 | 2,47 | 2,38 | 2,39 | -2,29% | - |
| 19.08.2026 | 2,44 | 2,49 | 2,38 | 2,44 | 10,25% | 6.210,00 |
| 05.05.2026 | 2,36 | 2,38 | 2,18 | 2,21 | -4,77% | 6.189,00 |
| 04.05.2026 | 2,28 | 2,58 | 2,22 | 2,33 | 22,30% | 22.084,00 |
| 30.04.2026 | 1,62 | 2,03 | 1,62 | 1,90 | 13,76% | 1.200,00 |
| 29.04.2026 | 1,67 | 1,68 | 1,61 | 1,67 | -0,95% | - |
| 28.04.2026 | 1,70 | 1,70 | 1,65 | 1,69 | -0,35% | - |
| 27.04.2026 | 1,67 | 1,74 | 1,67 | 1,69 | 0,47% | - |
| 24.04.2026 | 1,61 | 1,69 | 1,60 | 1,69 | 3,56% | 2.488,00 |
| 23.04.2026 | 1,63 | 1,66 | 1,59 | 1,63 | -1,63% | 684,00 |
| 22.04.2026 | 1,66 | 1,68 | 1,63 | 1,65 | 0,92% | 520,00 |
| 21.04.2026 | 1,73 | 1,76 | 1,63 | 1,64 | -5,80% | 780,00 |
| 20.04.2026 | 1,76 | 1,79 | 1,72 | 1,74 | -1,86% | 3.400,00 |
| 17.04.2026 | 1,69 | 1,82 | 1,68 | 1,77 | 4,48% | 6.200,00 |
| 16.04.2026 | 1,72 | 1,82 | 1,68 | 1,70 | -1,34% | - |
| 15.04.2026 | 1,69 | 1,75 | 1,69 | 1,72 | 1,18% | 23.200,00 |
| 14.04.2026 | 1,63 | 1,73 | 1,63 | 1,70 | 4,04% | 3.441,00 |
| 13.04.2026 | 1,65 | 1,76 | 1,60 | 1,63 | 0,25% | 32.199,00 |
| 10.04.2026 | 1,59 | 1,65 | 1,58 | 1,63 | -0,67% | - |
| 09.04.2026 | 1,65 | 1,65 | 1,58 | 1,64 | -0,24% | 12.120,00 |
| 08.04.2026 | 1,62 | 1,70 | 1,59 | 1,65 | 4,11% | 4.485,00 |
| 07.04.2026 | 1,59 | 1,63 | 1,56 | 1,58 | -2,23% | - |
| 02.04.2026 | 1,60 | 1,62 | 1,56 | 1,62 | 0,25% | 12.432,00 |
| 01.04.2026 | 1,58 | 1,65 | 1,57 | 1,61 | 2,28% | - |
| 31.03.2026 | 1,52 | 1,60 | 1,52 | 1,58 | 3,28% | - |
| 30.03.2026 | 1,55 | 1,58 | 1,51 | 1,53 | -1,68% | - |
| 27.03.2026 | 1,60 | 1,60 | 1,53 | 1,55 | -2,76% | - |
| 26.03.2026 | 1,55 | 1,65 | 1,55 | 1,60 | 0,25% | 22.440,00 |
| 25.03.2026 | 1,54 | 1,64 | 1,54 | 1,59 | 3,58% | - |
| 24.03.2026 | 1,57 | 1,57 | 1,51 | 1,54 | -1,66% | - |
| 23.03.2026 | 1,47 | 1,62 | 1,47 | 1,56 | 4,90% | 25.000,00 |
| 20.03.2026 | 1,53 | 1,55 | 1,45 | 1,49 | -2,49% | - |
| 19.03.2026 | 1,57 | 1,57 | 1,51 | 1,53 | -3,17% | - |
| 18.03.2026 | 1,57 | 1,68 | 1,54 | 1,58 | 1,09% | - |
| 17.03.2026 | 1,57 | 1,62 | 1,53 | 1,56 | -0,51% | 2.200,00 |
| 16.03.2026 | 1,49 | 1,58 | 1,48 | 1,57 | 5,51% | - |
| 13.03.2026 | 1,46 | 1,51 | 1,43 | 1,49 | 0,68% | - |
| 12.03.2026 | 1,54 | 1,55 | 1,41 | 1,48 | -4,52% | 12.500,00 |
| 11.03.2026 | 1,56 | 1,56 | 1,49 | 1,55 | 0,91% | 1.350,00 |
| 10.03.2026 | 1,67 | 1,69 | 1,53 | 1,53 | -8,97% | 14.490,00 |
| 09.03.2026 | 1,65 | 1,68 | 1,60 | 1,68 | 0,78% | 300,00 |
| 06.03.2026 | 1,75 | 1,80 | 1,66 | 1,67 | -4,57% | 200,00 |
| 05.03.2026 | 1,93 | 1,93 | 1,74 | 1,75 | -8,66% | 1.750,00 |
| 04.03.2026 | 1,83 | 1,98 | 1,78 | 1,92 | 5,50% | 2.416,00 |
| 03.03.2026 | 2,17 | 2,17 | 1,63 | 1,82 | -16,42% | 10.250,00 |
| 02.03.2026 | 2,14 | 2,29 | 2,07 | 2,17 | 0,00% | 5.190,00 |
| 27.02.2026 | 2,15 | 2,23 | 2,14 | 2,17 | -1,72% | - |
| 26.02.2026 | 2,05 | 2,22 | 2,02 | 2,21 | 8,17% | 270,00 |
| 25.02.2026 | 2,02 | 2,09 | 1,99 | 2,05 | 0,99% | 11.680,00 |
| 24.02.2026 | 2,01 | 2,10 | 2,01 | 2,03 | 0,05% | - |
| 23.02.2026 | 2,03 | 2,07 | 1,96 | 2,02 | -1,27% | - |
| 20.02.2026 | 2,18 | 2,20 | 2,00 | 2,05 | -6,09% | 8.222,00 |
| 19.02.2026 | 2,13 | 2,19 | 2,02 | 2,18 | 3,95% | 18.750,00 |