1,354€
3,75%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 4,44% | - |
| 14.10.2025 | 1,34 | 1,35 | 1,30 | 1,31 | -1,58% | - |
| 13.10.2025 | 1,47 | 1,47 | 1,33 | 1,33 | 2,31% | - |
| 10.10.2025 | 1,44 | 1,47 | 1,30 | 1,30 | -8,80% | - |
| 09.10.2025 | 1,48 | 1,48 | 1,42 | 1,42 | -0,70% | - |
| 08.10.2025 | 1,38 | 1,45 | 1,38 | 1,43 | 5,92% | - |
| 07.10.2025 | 1,38 | 1,42 | 1,35 | 1,35 | -2,03% | - |
| 06.10.2025 | 1,35 | 1,42 | 1,34 | 1,38 | 2,76% | - |
| 03.10.2025 | 1,29 | 1,37 | 1,28 | 1,34 | 5,17% | - |
| 02.10.2025 | 1,29 | 1,35 | 1,24 | 1,28 | -1,16% | - |
| 01.10.2025 | 1,35 | 1,38 | 1,26 | 1,29 | -1,90% | - |
| 30.09.2025 | 1,29 | 1,33 | 1,27 | 1,32 | 3,05% | - |
| 29.09.2025 | 1,23 | 1,30 | 1,23 | 1,28 | 3,32% | - |
| 26.09.2025 | 1,29 | 1,34 | 1,23 | 1,24 | -5,50% | - |
| 24.09.2025 | 1,36 | 1,42 | 1,30 | 1,31 | -2,53% | - |
| 23.09.2025 | 1,28 | 1,37 | 1,28 | 1,34 | 7,27% | - |
| 22.09.2025 | 1,25 | 1,30 | 1,20 | 1,25 | -0,32% | - |
| 19.09.2025 | 1,10 | 1,27 | 1,10 | 1,26 | 19,87% | - |
| 18.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 2,05% | - |
| 16.09.2025 | 1,02 | 1,04 | 1,02 | 1,03 | 1,58% | - |
| 15.09.2025 | 1,05 | 1,08 | 1,01 | 1,01 | -3,53% | - |
| 11.09.2025 | 1,01 | 1,09 | 1,01 | 1,05 | 2,75% | - |
| 10.09.2025 | 1,10 | 1,10 | 1,01 | 1,02 | -5,91% | - |
| 09.09.2025 | 1,11 | 1,13 | 1,08 | 1,08 | -3,30% | - |
| 08.09.2025 | 1,14 | 1,14 | 1,12 | 1,12 | 0,45% | - |
| 05.09.2025 | 1,14 | 1,18 | 1,10 | 1,12 | -2,02% | - |
| 04.09.2025 | 1,13 | 1,14 | 1,09 | 1,14 | 2,25% | - |
| 03.09.2025 | 1,09 | 1,14 | 1,09 | 1,11 | 0,63% | 600,00 |
| 02.09.2025 | 1,12 | 1,13 | 1,09 | 1,11 | -1,25% | - |
| 01.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,36% | - |
| 29.08.2025 | 1,12 | 1,13 | 1,08 | 1,12 | -0,89% | - |
| 28.08.2025 | 1,13 | 1,14 | 1,12 | 1,13 | 1,72% | - |
| 27.08.2025 | 1,15 | 1,15 | 1,10 | 1,11 | -2,81% | - |
| 26.08.2025 | 1,10 | 1,23 | 1,10 | 1,14 | 2,89% | - |
| 25.08.2025 | 1,08 | 1,13 | 1,06 | 1,11 | 2,50% | - |
| 22.08.2025 | 1,04 | 1,10 | 1,01 | 1,08 | 4,85% | - |
| 21.08.2025 | 1,00 | 1,04 | 0,99 | 1,03 | 3,94% | 1.000,00 |
| 20.08.2025 | 1,02 | 1,04 | 0,99 | 0,99 | -3,41% | - |
| 19.08.2025 | 1,07 | 1,07 | 1,03 | 1,03 | -3,84% | - |
| 18.08.2025 | 1,06 | 1,09 | 1,06 | 1,07 | 1,14% | - |
| 15.08.2025 | 1,10 | 1,11 | 1,06 | 1,06 | -4,35% | - |
| 14.08.2025 | 1,14 | 1,15 | 1,09 | 1,10 | -3,33% | - |
| 13.08.2025 | 1,10 | 1,17 | 1,09 | 1,14 | 5,26% | - |
| 12.08.2025 | 1,07 | 1,12 | 1,06 | 1,08 | 1,03% | - |
| 11.08.2025 | 1,04 | 1,07 | 1,04 | 1,07 | 2,88% | - |
| 08.08.2025 | 1,07 | 1,09 | 1,04 | 1,04 | -1,70% | - |
| 07.08.2025 | 1,11 | 1,13 | 1,05 | 1,06 | -4,50% | - |
| 06.08.2025 | 1,08 | 1,16 | 1,08 | 1,11 | 0,82% | - |
| 05.08.2025 | 1,13 | 1,17 | 1,09 | 1,10 | -1,61% | - |
| 04.08.2025 | 1,11 | 1,14 | 1,10 | 1,12 | 3,23% | - |
| 01.08.2025 | 1,12 | 1,14 | 1,09 | 1,09 | -4,32% | - |
| 31.07.2025 | 1,14 | 1,16 | 1,12 | 1,13 | -0,53% | - |
| 30.07.2025 | 1,15 | 1,19 | 1,13 | 1,14 | -0,61% | 1.600,00 |
| 29.07.2025 | 1,18 | 1,21 | 1,15 | 1,15 | -2,63% | - |
| 28.07.2025 | 1,19 | 1,26 | 1,18 | 1,18 | -0,17% | - |
| 25.07.2025 | 1,16 | 1,18 | 1,15 | 1,18 | 1,72% | - |
| 24.07.2025 | 1,23 | 1,23 | 1,16 | 1,16 | -5,54% | - |
| 23.07.2025 | 1,23 | 1,28 | 1,21 | 1,23 | 0,57% | - |
| 22.07.2025 | 1,18 | 1,24 | 1,18 | 1,22 | 3,83% | - |
| 21.07.2025 | 1,17 | 1,28 | 1,17 | 1,18 | 0,09% | - |
| 18.07.2025 | 1,19 | 1,21 | 1,17 | 1,18 | -1,18% | - |
| 17.07.2025 | 1,21 | 1,27 | 1,19 | 1,19 | -2,22% | - |
| 16.07.2025 | 1,16 | 1,23 | 1,16 | 1,22 | 4,11% | - |
| 15.07.2025 | 1,24 | 1,27 | 1,17 | 1,17 | -5,12% | - |
| 14.07.2025 | 1,24 | 1,26 | 1,22 | 1,23 | -1,83% | - |
| 11.07.2025 | 1,32 | 1,32 | 1,25 | 1,25 | -5,14% | - |
| 10.07.2025 | 1,27 | 1,33 | 1,26 | 1,32 | 4,34% | - |
| 09.07.2025 | 1,28 | 1,29 | 1,25 | 1,27 | 1,36% | - |
| 08.07.2025 | 1,24 | 1,31 | 1,24 | 1,25 | 0,64% | - |
| 07.07.2025 | 1,30 | 1,31 | 1,24 | 1,24 | -4,24% | - |
| 04.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,77% | - |
| 03.07.2025 | 1,33 | 1,34 | 1,28 | 1,31 | -1,43% | - |
| 02.07.2025 | 1,27 | 1,35 | 1,25 | 1,33 | 5,24% | - |
| 01.07.2025 | 1,20 | 1,27 | 1,17 | 1,26 | 5,62% | - |
| 30.06.2025 | 1,22 | 1,24 | 1,15 | 1,19 | -0,58% | - |
| 27.06.2025 | 1,15 | 1,24 | 1,14 | 1,20 | 3,63% | - |
| 26.06.2025 | 1,13 | 1,17 | 1,13 | 1,16 | 2,66% | - |
| 25.06.2025 | 1,17 | 1,20 | 1,13 | 1,13 | -4,73% | - |
| 24.06.2025 | 1,17 | 1,23 | 1,14 | 1,18 | 2,60% | - |
| 23.06.2025 | 1,16 | 1,19 | 1,11 | 1,15 | -0,52% | - |
| 20.06.2025 | 1,15 | 1,20 | 1,15 | 1,16 | 0,43% | - |
| 19.06.2025 | 1,15 | 1,17 | 1,15 | 1,16 | -1,45% | - |
| 18.06.2025 | 1,12 | 1,19 | 1,12 | 1,17 | 3,17% | - |
| 17.06.2025 | 1,22 | 1,22 | 1,14 | 1,14 | -6,50% | - |
| 16.06.2025 | 1,15 | 1,22 | 1,13 | 1,22 | 5,84% | - |
| 13.06.2025 | 1,17 | 1,27 | 1,15 | 1,15 | -2,63% | - |
| 12.06.2025 | 1,23 | 1,24 | 1,18 | 1,18 | -4,30% | - |
| 11.06.2025 | 1,26 | 1,27 | 1,23 | 1,23 | -2,61% | - |
| 10.06.2025 | 1,29 | 1,31 | 1,25 | 1,27 | -2,01% | - |
| 09.06.2025 | 1,32 | 1,35 | 1,23 | 1,29 | -2,27% | - |
| 06.06.2025 | 1,21 | 1,38 | 1,21 | 1,32 | 9,90% | - |
| 05.06.2025 | 1,25 | 1,30 | 1,16 | 1,20 | -5,13% | - |
| 04.06.2025 | 1,27 | 1,33 | 1,24 | 1,27 | -0,31% | - |
| 03.06.2025 | 1,15 | 1,27 | 1,14 | 1,27 | 9,66% | - |
| 02.06.2025 | 1,11 | 1,17 | 1,09 | 1,16 | 3,21% | - |
| 30.05.2025 | 1,07 | 1,12 | 1,06 | 1,12 | 4,17% | - |
| 29.05.2025 | 1,14 | 1,14 | 1,06 | 1,08 | -3,84% | - |
| 28.05.2025 | 1,11 | 1,16 | 1,09 | 1,12 | 1,26% | - |
| 27.05.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -0,36% | - |
| 26.05.2025 | 1,11 | 1,13 | 1,11 | 1,11 | 1,37% | - |