1,169€
-8,53%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,20 | 1,22 | 1,14 | 1,18 | -9,27% | - |
| 02.04.2025 | 1,26 | 1,31 | 1,25 | 1,30 | 0,86% | - |
| 01.04.2025 | 1,28 | 1,30 | 1,25 | 1,28 | 0,31% | - |
| 31.03.2025 | 1,31 | 1,31 | 1,25 | 1,28 | -3,54% | - |
| 28.03.2025 | 1,34 | 1,34 | 1,30 | 1,33 | 0,23% | - |
| 27.03.2025 | 1,33 | 1,36 | 1,32 | 1,32 | -1,63% | - |
| 26.03.2025 | 1,39 | 1,39 | 1,30 | 1,35 | -1,32% | - |
| 25.03.2025 | 1,44 | 1,51 | 1,36 | 1,36 | -6,25% | - |
| 24.03.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 2,75% | - |
| 21.03.2025 | 1,41 | 1,45 | 1,37 | 1,42 | 0,71% | - |
| 20.03.2025 | 1,42 | 1,46 | 1,35 | 1,41 | 0,57% | - |
| 19.03.2025 | 1,32 | 1,43 | 1,30 | 1,40 | 7,79% | - |
| 18.03.2025 | 1,32 | 1,35 | 1,27 | 1,30 | -0,61% | - |
| 17.03.2025 | 1,33 | 1,33 | 1,28 | 1,31 | -2,17% | - |
| 14.03.2025 | 1,30 | 1,34 | 1,28 | 1,33 | 2,54% | - |
| 13.03.2025 | 1,36 | 1,37 | 1,28 | 1,30 | -3,99% | - |
| 12.03.2025 | 1,37 | 1,42 | 1,33 | 1,36 | -2,17% | - |
| 11.03.2025 | 1,37 | 1,42 | 1,33 | 1,39 | -1,42% | 13.332,00 |
| 10.03.2025 | 1,38 | 1,41 | 1,35 | 1,41 | 1,22% | - |
| 07.03.2025 | 1,41 | 1,43 | 1,33 | 1,39 | -2,53% | - |
| 06.03.2025 | 1,47 | 1,51 | 1,41 | 1,42 | -4,88% | - |
| 05.03.2025 | 1,50 | 1,54 | 1,44 | 1,50 | 0,81% | - |
| 04.03.2025 | 1,46 | 1,54 | 1,42 | 1,49 | 1,37% | - |
| 03.03.2025 | 1,59 | 1,59 | 1,46 | 1,47 | -7,69% | - |
| 28.02.2025 | 1,53 | 1,61 | 1,51 | 1,59 | 3,52% | - |
| 27.02.2025 | 1,57 | 1,64 | 1,53 | 1,53 | -1,67% | - |
| 26.02.2025 | 1,56 | 1,59 | 1,53 | 1,56 | 0,26% | - |
| 25.02.2025 | 1,57 | 1,57 | 1,52 | 1,56 | -1,08% | - |
| 24.02.2025 | 1,57 | 1,67 | 1,55 | 1,57 | -0,63% | - |
| 21.02.2025 | 1,67 | 1,84 | 1,58 | 1,58 | -5,38% | - |
| 20.02.2025 | 1,74 | 1,74 | 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 | -4,16% | - |
| 17.02.2025 | 1,77 | 1,87 | 1,77 | 1,85 | 4,81% | - |
| 14.02.2025 | 1,72 | 1,80 | 1,68 | 1,77 | 3,03% | - |
| 13.02.2025 | 1,65 | 1,72 | 1,64 | 1,72 | 3,37% | - |
| 12.02.2025 | 1,62 | 1,66 | 1,58 | 1,66 | 2,09% | 176,00 |
| 11.02.2025 | 1,68 | 1,70 | 1,60 | 1,63 | -2,87% | - |
| 10.02.2025 | 1,66 | 1,72 | 1,64 | 1,67 | 0,78% | - |
| 07.02.2025 | 1,68 | 1,73 | 1,65 | 1,66 | -1,13% | 22.400,00 |
| 06.02.2025 | 1,82 | 1,85 | 1,67 | 1,68 | -7,28% | - |
| 05.02.2025 | 1,83 | 1,85 | 1,78 | 1,81 | 0,83% | 35.000,00 |
| 04.02.2025 | 1,75 | 1,82 | 1,73 | 1,80 | 2,51% | - |
| 03.02.2025 | 1,79 | 1,83 | 1,74 | 1,75 | -3,04% | - |
| 31.01.2025 | 1,91 | 1,97 | 1,78 | 1,81 | -5,24% | - |
| 30.01.2025 | 1,88 | 1,98 | 1,87 | 1,91 | 2,14% | - |
| 29.01.2025 | 2,03 | 2,08 | 1,82 | 1,87 | -7,89% | - |
| 28.01.2025 | 2,07 | 2,14 | 1,97 | 2,03 | -1,74% | - |
| 27.01.2025 | 1,87 | 2,07 | 1,79 | 2,06 | 9,67% | - |
| 24.01.2025 | 1,77 | 1,94 | 1,73 | 1,88 | 5,67% | - |
| 23.01.2025 | 1,74 | 1,85 | 1,71 | 1,78 | 2,77% | - |
| 22.01.2025 | 1,78 | 1,78 | 1,70 | 1,73 | -2,70% | - |
| 21.01.2025 | 1,74 | 1,79 | 1,73 | 1,78 | 3,07% | - |
| 20.01.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -1,09% | - |
| 17.01.2025 | 1,77 | 1,80 | 1,69 | 1,75 | -0,85% | - |
| 16.01.2025 | 1,78 | 1,84 | 1,69 | 1,76 | -1,67% | - |
| 15.01.2025 | 1,68 | 1,83 | 1,68 | 1,79 | 6,41% | - |
| 14.01.2025 | 1,64 | 1,73 | 1,64 | 1,68 | 2,68% | - |
| 13.01.2025 | 1,58 | 1,67 | 1,48 | 1,64 | 6,63% | - |
| 10.01.2025 | 1,58 | 1,60 | 1,48 | 1,54 | -2,66% | - |
| 09.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,25% | - |
| 08.01.2025 | 1,63 | 1,64 | 1,56 | 1,58 | -0,32% | - |
| 07.01.2025 | 1,63 | 1,69 | 1,57 | 1,58 | -3,13% | - |
| 06.01.2025 | 1,67 | 1,68 | 1,59 | 1,63 | 0,37% | - |
| 03.01.2025 | 1,54 | 1,64 | 1,51 | 1,63 | 6,62% | - |
| 02.01.2025 | 1,49 | 1,54 | 1,47 | 1,53 | 2,01% | - |
| 30.12.2024 | 1,49 | 1,54 | 1,49 | 1,50 | -0,40% | - |
| 27.12.2024 | 1,59 | 1,63 | 1,46 | 1,50 | -0,86% | - |
| 23.12.2024 | 1,53 | 1,59 | 1,50 | 1,51 | -0,39% | - |
| 20.12.2024 | 1,53 | 1,57 | 1,49 | 1,52 | 0,00% | - |
| 19.12.2024 | 1,52 | 1,58 | 1,50 | 1,52 | 0,00% | - |
| 18.12.2024 | 1,61 | 1,68 | 1,48 | 1,52 | -5,41% | - |
| 17.12.2024 | 1,71 | 1,72 | 1,60 | 1,61 | -5,91% | - |
| 16.12.2024 | 1,63 | 1,74 | 1,60 | 1,71 | 5,11% | - |
| 13.12.2024 | 1,69 | 1,71 | 1,63 | 1,63 | -4,19% | - |
| 12.12.2024 | 1,72 | 1,76 | 1,69 | 1,70 | -1,45% | - |
| 11.12.2024 | 1,72 | 1,77 | 1,70 | 1,72 | -0,23% | - |
| 10.12.2024 | 1,70 | 1,75 | 1,67 | 1,73 | 1,35% | - |
| 09.12.2024 | 1,66 | 1,76 | 1,66 | 1,70 | 1,31% | - |
| 06.12.2024 | 1,64 | 1,71 | 1,64 | 1,68 | 2,44% | - |
| 05.12.2024 | 1,70 | 1,78 | 1,63 | 1,64 | -3,42% | - |
| 04.12.2024 | 1,69 | 1,75 | 1,64 | 1,70 | 0,53% | - |
| 03.12.2024 | 1,82 | 1,82 | 1,67 | 1,69 | -7,40% | - |
| 02.12.2024 | 1,77 | 1,86 | 1,76 | 1,82 | 5,43% | - |
| 29.11.2024 | 1,74 | 1,80 | 1,63 | 1,73 | -0,46% | - |
| 28.11.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 1,11% | - |
| 27.11.2024 | 1,68 | 1,75 | 1,67 | 1,72 | 2,02% | - |
| 26.11.2024 | 1,74 | 1,75 | 1,63 | 1,69 | -3,16% | - |
| 25.11.2024 | 1,73 | 1,81 | 1,68 | 1,74 | 1,46% | - |
| 22.11.2024 | 1,60 | 1,74 | 1,58 | 1,72 | 7,25% | - |
| 21.11.2024 | 1,58 | 1,63 | 1,57 | 1,60 | 1,20% | - |
| 20.11.2024 | 1,60 | 1,61 | 1,55 | 1,58 | -0,06% | - |
| 19.11.2024 | 1,58 | 1,61 | 1,55 | 1,58 | 0,51% | - |
| 18.11.2024 | 1,63 | 1,65 | 1,56 | 1,57 | -4,03% | - |
| 15.11.2024 | 1,70 | 1,74 | 1,60 | 1,64 | -3,98% | - |
| 14.11.2024 | 1,76 | 1,78 | 1,70 | 1,71 | -2,79% | - |
| 13.11.2024 | 1,78 | 1,84 | 1,74 | 1,76 | -1,01% | - |
| 12.11.2024 | 1,90 | 2,06 | 1,76 | 1,77 | -6,68% | - |
| 11.11.2024 | 1,67 | 1,90 | 1,66 | 1,90 | 14,79% | - |
| 08.11.2024 | 1,63 | 1,69 | 1,59 | 1,66 | 1,91% | - |