2,011€
-6,51%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.02.2026 | 2,00 | 2,12 | 1,99 | 2,10 | 4,84% | 11.820,00 |
| 17.02.2026 | 1,91 | 2,03 | 1,89 | 2,00 | 5,81% | - |
| 16.02.2026 | 1,89 | 1,90 | 1,89 | 1,89 | -0,11% | 1.950,00 |
| 13.02.2026 | 1,83 | 1,96 | 1,82 | 1,90 | 3,27% | 6.128,00 |
| 12.02.2026 | 1,82 | 1,84 | 1,73 | 1,84 | 1,72% | 12.600,00 |
| 11.02.2026 | 1,85 | 1,91 | 1,78 | 1,80 | -2,91% | 3.192,00 |
| 10.02.2026 | 1,83 | 1,90 | 1,82 | 1,86 | 1,25% | 1.000,00 |
| 09.02.2026 | 1,86 | 1,86 | 1,78 | 1,84 | -1,61% | 1.950,00 |
| 06.02.2026 | 1,81 | 1,91 | 1,79 | 1,87 | 2,19% | - |
| 05.02.2026 | 1,94 | 2,00 | 1,80 | 1,83 | -6,46% | - |
| 04.02.2026 | 1,95 | 2,00 | 1,90 | 1,95 | -1,81% | - |
| 03.02.2026 | 1,96 | 2,05 | 1,93 | 1,99 | 0,56% | 15.000,00 |
| 02.02.2026 | 1,92 | 2,05 | 1,52 | 1,98 | 0,10% | 838,00 |
| 30.01.2026 | 1,93 | 1,98 | 1,89 | 1,97 | 2,28% | 8.850,00 |
| 29.01.2026 | 1,97 | 1,99 | 1,93 | 1,93 | -2,18% | 3.400,00 |
| 28.01.2026 | 2,08 | 2,30 | 1,97 | 1,97 | -4,59% | 8.500,00 |
| 27.01.2026 | 2,07 | 2,10 | 2,02 | 2,07 | -0,14% | - |
| 26.01.2026 | 2,06 | 2,11 | 2,03 | 2,07 | -1,15% | - |
| 23.01.2026 | 2,24 | 2,24 | 2,06 | 2,10 | -5,80% | 29.070,00 |
| 22.01.2026 | 2,17 | 2,33 | 2,16 | 2,22 | 2,49% | 37.500,00 |
| 21.01.2026 | 2,12 | 2,18 | 2,08 | 2,17 | 2,84% | 9.000,00 |
| 20.01.2026 | 2,18 | 2,21 | 2,08 | 2,11 | -4,78% | 28.080,00 |
| 19.01.2026 | 2,22 | 2,22 | 2,19 | 2,22 | -1,51% | - |
| 16.01.2026 | 2,34 | 2,39 | 2,23 | 2,25 | -5,02% | 29.912,00 |
| 15.01.2026 | 2,36 | 2,40 | 2,29 | 2,37 | 0,68% | - |
| 14.01.2026 | 2,23 | 2,54 | 2,14 | 2,35 | 8,33% | 2.055,00 |
| 13.01.2026 | 1,96 | 2,18 | 1,93 | 2,17 | 10,65% | 7.000,00 |
| 12.01.2026 | 1,81 | 1,97 | 1,68 | 1,96 | 11,47% | 1.500,00 |
| 09.01.2026 | 1,80 | 1,83 | 1,74 | 1,76 | -2,22% | - |
| 08.01.2026 | 1,79 | 1,83 | 1,76 | 1,80 | 0,39% | - |
| 07.01.2026 | 1,77 | 1,84 | 1,77 | 1,79 | 1,07% | 2.400,00 |
| 06.01.2026 | 1,75 | 1,80 | 1,72 | 1,78 | 2,01% | 11.850,00 |
| 05.01.2026 | 1,67 | 1,74 | 1,65 | 1,74 | 3,57% | - |
| 02.01.2026 | 1,78 | 1,79 | 1,68 | 1,68 | -4,11% | 6.890,00 |
| 30.12.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 0,34% | 7.575,00 |
| 29.12.2025 | 1,73 | 1,76 | 1,68 | 1,75 | 0,17% | 11.300,00 |
| 23.12.2025 | 1,78 | 1,81 | 1,71 | 1,74 | -2,84% | - |
| 22.12.2025 | 1,79 | 1,88 | 1,75 | 1,79 | 0,96% | - |
| 19.12.2025 | 1,83 | 1,85 | 1,78 | 1,78 | -3,32% | - |
| 18.12.2025 | 1,87 | 1,92 | 1,83 | 1,84 | -1,97% | - |
| 17.12.2025 | 1,85 | 1,92 | 1,81 | 1,88 | 1,85% | - |
| 16.12.2025 | 1,71 | 1,88 | 1,71 | 1,84 | 7,03% | - |
| 15.12.2025 | 1,84 | 1,88 | 1,72 | 1,72 | -6,93% | 28.000,00 |
| 12.12.2025 | 1,85 | 1,91 | 1,80 | 1,85 | 0,22% | 1.105,00 |
| 11.12.2025 | 1,68 | 1,85 | 1,62 | 1,84 | 13,48% | - |
| 10.12.2025 | 1,60 | 1,65 | 1,57 | 1,63 | 2,20% | - |
| 09.12.2025 | 1,61 | 1,66 | 1,59 | 1,59 | -1,24% | - |
| 08.12.2025 | 1,78 | 1,79 | 1,56 | 1,61 | -9,09% | - |
| 05.12.2025 | 1,80 | 1,95 | 1,74 | 1,77 | -1,83% | - |