18,580$
-0,75%
Echtzeit-Aktienkurs CeriBell Inc
Bid:
Ask:
Aktienkurse zur CeriBell Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 18,60 | 18,84 | 18,30 | 18,57 | -0,85% | 242.794,00 |
| 30.06.2025 | 18,91 | 19,30 | 18,54 | 18,73 | -0,90% | 276.403,00 |
| 27.06.2025 | 19,24 | 19,48 | 18,31 | 18,90 | -2,02% | 2.360.346,00 |
| 26.06.2025 | 19,26 | 19,41 | 19,08 | 19,29 | -0,16% | 205.253,00 |
| 25.06.2025 | 19,65 | 19,69 | 19,23 | 19,32 | -1,68% | 246.285,00 |
| 24.06.2025 | 19,26 | 20,09 | 18,56 | 19,65 | 6,27% | 390.025,00 |
| 23.06.2025 | 17,92 | 18,53 | 17,69 | 18,49 | 3,24% | 318.512,00 |
| 20.06.2025 | 17,97 | 17,99 | 17,60 | 17,91 | 0,62% | 254.336,00 |
| 18.06.2025 | 17,75 | 17,99 | 17,42 | 17,80 | 0,34% | 398.536,00 |
| 17.06.2025 | 17,09 | 17,90 | 16,80 | 17,74 | 3,02% | 428.768,00 |
| 16.06.2025 | 17,25 | 17,36 | 16,82 | 17,22 | -0,29% | 390.377,00 |
| 13.06.2025 | 18,01 | 18,11 | 17,14 | 17,27 | -5,01% | 424.073,00 |
| 12.06.2025 | 17,82 | 18,19 | 17,74 | 18,18 | 2,34% | 248.305,00 |
| 11.06.2025 | 17,77 | 17,83 | 17,29 | 17,77 | 0,25% | 318.446,00 |
| 10.06.2025 | 17,99 | 18,13 | 17,58 | 17,72 | -0,51% | 173.245,00 |
| 09.06.2025 | 18,00 | 18,20 | 17,60 | 17,81 | -0,45% | 166.502,00 |
| 06.06.2025 | 17,88 | 18,14 | 17,75 | 17,89 | 2,23% | 235.568,00 |
| 05.06.2025 | 17,02 | 17,84 | 16,79 | 17,50 | 2,10% | 275.527,00 |
| 04.06.2025 | 16,98 | 17,59 | 16,98 | 17,14 | 1,24% | 432.056,00 |
| 03.06.2025 | 17,15 | 17,20 | 16,81 | 16,93 | -1,46% | 239.017,00 |
| 02.06.2025 | 16,97 | 17,18 | 16,40 | 17,18 | 2,20% | 270.639,00 |
| 30.05.2025 | 16,95 | 17,24 | 16,52 | 16,81 | -1,23% | 254.721,00 |
| 29.05.2025 | 17,15 | 17,79 | 17,00 | 17,02 | -0,99% | 238.637,00 |
| 28.05.2025 | 17,25 | 17,47 | 17,00 | 17,19 | -0,52% | 473.693,00 |
| 27.05.2025 | 16,80 | 17,75 | 16,80 | 17,28 | 4,22% | 635.554,00 |
| 23.05.2025 | 17,38 | 17,38 | 16,54 | 16,58 | -3,94% | 212.631,00 |
| 22.05.2025 | 17,41 | 17,61 | 17,20 | 17,26 | -1,65% | 252.553,00 |
| 21.05.2025 | 18,11 | 18,29 | 17,40 | 17,55 | -3,47% | 380.486,00 |
| 20.05.2025 | 17,98 | 18,38 | 17,67 | 18,18 | 1,96% | 339.718,00 |
| 19.05.2025 | 17,80 | 17,90 | 17,11 | 17,83 | -0,78% | 336.748,00 |
| 16.05.2025 | 17,60 | 18,31 | 16,99 | 17,97 | 2,16% | 405.591,00 |
| 15.05.2025 | 16,59 | 17,71 | 16,07 | 17,59 | 6,87% | 351.410,00 |
| 14.05.2025 | 16,67 | 17,23 | 16,19 | 16,46 | -0,84% | 357.891,00 |
| 13.05.2025 | 17,00 | 17,93 | 16,08 | 16,60 | -3,26% | 294.247,00 |
| 12.05.2025 | 16,45 | 17,26 | 16,00 | 17,16 | 7,45% | 445.087,00 |
| 09.05.2025 | 17,79 | 17,79 | 15,55 | 15,97 | -6,61% | 468.171,00 |
| 08.05.2025 | 16,20 | 17,29 | 15,89 | 17,10 | 6,81% | 299.118,00 |
| 07.05.2025 | 15,40 | 16,28 | 15,20 | 16,01 | 1,52% | 342.028,00 |
| 06.05.2025 | 16,05 | 16,23 | 15,49 | 15,77 | -2,53% | 308.037,00 |
| 05.05.2025 | 16,21 | 16,25 | 15,62 | 16,18 | -0,86% | 242.630,00 |
| 02.05.2025 | 16,54 | 16,71 | 16,20 | 16,32 | 0,25% | 208.040,00 |
| 01.05.2025 | 16,14 | 16,47 | 15,55 | 16,28 | 1,18% | 219.582,00 |
| 30.04.2025 | 16,20 | 16,35 | 15,60 | 16,09 | -1,65% | 148.152,00 |
| 29.04.2025 | 16,24 | 16,68 | 15,65 | 16,36 | 1,05% | 272.022,00 |
| 28.04.2025 | 15,07 | 16,28 | 15,04 | 16,19 | 5,75% | 231.565,00 |
| 25.04.2025 | 15,27 | 15,43 | 14,73 | 15,31 | -1,16% | 247.385,00 |
| 24.04.2025 | 15,19 | 15,57 | 14,92 | 15,49 | 2,72% | 359.259,00 |
| 23.04.2025 | 15,15 | 15,60 | 14,81 | 15,08 | 2,10% | 539.773,00 |
| 22.04.2025 | 15,14 | 15,61 | 14,01 | 14,77 | -1,07% | 425.319,00 |
| 21.04.2025 | 14,68 | 15,14 | 14,01 | 14,93 | 0,57% | 320.416,00 |
| 17.04.2025 | 14,38 | 15,18 | 14,30 | 14,85 | 2,45% | 621.579,00 |
| 16.04.2025 | 14,51 | 14,90 | 14,08 | 14,49 | -0,55% | 270.400,00 |
| 15.04.2025 | 14,53 | 15,12 | 13,97 | 14,57 | -2,08% | 250.262,00 |
| 14.04.2025 | 15,56 | 15,87 | 14,20 | 14,88 | -0,80% | 489.617,00 |
| 11.04.2025 | 12,98 | 15,84 | 12,61 | 15,00 | 34,53% | 2.300.316,00 |
| 10.04.2025 | 18,67 | 18,67 | 10,01 | 11,15 | -42,02% | 1.382.409,00 |
| 09.04.2025 | 16,78 | 19,64 | 16,78 | 19,23 | 13,32% | 287.097,00 |
| 08.04.2025 | 18,35 | 19,33 | 16,73 | 16,97 | -6,71% | 243.303,00 |
| 07.04.2025 | 17,78 | 18,93 | 17,24 | 18,19 | -1,36% | 113.895,00 |
| 04.04.2025 | 18,98 | 19,03 | 17,67 | 18,44 | -1,55% | 182.944,00 |
| 03.04.2025 | 18,74 | 18,96 | 18,09 | 18,73 | -2,65% | 148.386,00 |
| 02.04.2025 | 18,52 | 19,39 | 18,52 | 19,24 | 2,50% | 115.360,00 |
| 01.04.2025 | 19,00 | 19,12 | 18,50 | 18,77 | -2,29% | 84.510,00 |
| 31.03.2025 | 19,26 | 19,50 | 18,80 | 19,21 | -1,28% | 157.679,00 |
| 28.03.2025 | 19,77 | 19,95 | 19,41 | 19,46 | -1,87% | 136.057,00 |
| 27.03.2025 | 19,50 | 19,89 | 19,28 | 19,83 | 1,33% | 87.779,00 |
| 26.03.2025 | 20,16 | 20,33 | 19,51 | 19,57 | -2,93% | 113.646,00 |
| 25.03.2025 | 21,24 | 21,24 | 20,05 | 20,16 | -4,23% | 87.241,00 |
| 24.03.2025 | 20,60 | 21,16 | 20,55 | 21,05 | 3,09% | 244.781,00 |
| 21.03.2025 | 20,18 | 20,73 | 20,01 | 20,42 | 0,74% | 140.416,00 |
| 20.03.2025 | 20,46 | 20,97 | 20,17 | 20,27 | -1,77% | 146.066,00 |
| 19.03.2025 | 20,64 | 20,94 | 20,44 | 20,64 | -0,22% | 76.028,00 |
| 18.03.2025 | 20,50 | 20,86 | 19,99 | 20,68 | 1,03% | 148.204,00 |
| 17.03.2025 | 22,09 | 22,09 | 20,41 | 20,47 | -2,66% | 141.980,00 |
| 14.03.2025 | 21,42 | 21,75 | 21,03 | 21,03 | -1,73% | 126.927,00 |
| 13.03.2025 | 21,71 | 21,92 | 20,88 | 21,40 | -0,74% | 141.684,00 |
| 12.03.2025 | 23,25 | 23,28 | 21,56 | 21,56 | -7,19% | 135.432,00 |
| 11.03.2025 | 22,26 | 23,23 | 22,00 | 23,23 | 4,45% | 197.309,00 |
| 10.03.2025 | 22,68 | 22,98 | 21,81 | 22,24 | -1,98% | 257.758,00 |
| 07.03.2025 | 22,23 | 22,79 | 21,67 | 22,69 | 2,18% | 333.538,00 |
| 06.03.2025 | 23,24 | 23,24 | 21,35 | 22,21 | -4,86% | 344.005,00 |
| 05.03.2025 | 23,89 | 24,31 | 22,88 | 23,34 | -1,77% | 227.584,00 |
| 04.03.2025 | 24,51 | 24,68 | 23,35 | 23,76 | -3,49% | 346.845,00 |
| 03.03.2025 | 23,33 | 24,64 | 23,27 | 24,62 | 5,94% | 228.147,00 |
| 28.02.2025 | 23,68 | 24,20 | 22,93 | 23,24 | -2,19% | 375.746,00 |
| 27.02.2025 | 25,09 | 25,37 | 23,52 | 23,76 | -5,71% | 228.099,00 |
| 26.02.2025 | 25,40 | 25,98 | 25,00 | 25,20 | -1,33% | 232.863,00 |
| 25.02.2025 | 25,52 | 26,04 | 24,12 | 25,54 | 0,43% | 436.597,00 |
| 24.02.2025 | 24,74 | 25,49 | 24,04 | 25,43 | 3,00% | 343.789,00 |
| 21.02.2025 | 23,48 | 25,09 | 23,29 | 24,69 | 6,84% | 320.260,00 |
| 20.02.2025 | 22,03 | 23,46 | 21,84 | 23,11 | 4,33% | 178.561,00 |
| 19.02.2025 | 21,97 | 22,24 | 21,89 | 22,15 | 0,82% | 73.279,00 |
| 18.02.2025 | 21,53 | 22,16 | 21,53 | 21,97 | 2,47% | 94.699,00 |
| 14.02.2025 | 21,99 | 22,38 | 21,39 | 21,44 | -2,10% | 302.166,00 |
| 13.02.2025 | 22,59 | 22,59 | 21,87 | 21,90 | -1,88% | 116.974,00 |
| 12.02.2025 | 21,51 | 22,34 | 21,39 | 22,32 | 2,20% | 111.718,00 |
| 11.02.2025 | 21,22 | 22,25 | 21,22 | 21,84 | 1,87% | 87.935,00 |
| 10.02.2025 | 21,27 | 22,00 | 20,73 | 21,44 | 0,80% | 91.847,00 |
| 07.02.2025 | 22,67 | 22,83 | 21,21 | 21,27 | -5,93% | 151.600,00 |
| 06.02.2025 | 22,79 | 22,80 | 22,39 | 22,61 | -1,48% | 134.552,00 |