1,263€
-0,32%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 1,25 | 1,27 | 1,25 | 1,26 | -0,32% | - |
| 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% | - |
| 23.05.2025 | 1,10 | 1,13 | 1,06 | 1,10 | -1,53% | - |
| 22.05.2025 | 1,10 | 1,13 | 1,09 | 1,11 | 1,27% | - |
| 21.05.2025 | 1,18 | 1,18 | 1,09 | 1,10 | -7,80% | - |
| 20.05.2025 | 1,17 | 1,20 | 1,13 | 1,19 | 1,62% | - |
| 19.05.2025 | 1,17 | 1,19 | 1,13 | 1,17 | -2,09% | - |
| 16.05.2025 | 1,15 | 1,21 | 1,13 | 1,20 | 4,17% | 4.000,00 |
| 15.05.2025 | 1,11 | 1,16 | 1,10 | 1,15 | 3,14% | - |
| 14.05.2025 | 1,16 | 1,20 | 1,11 | 1,12 | -5,11% | - |
| 13.05.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -3,85% | - |
| 12.05.2025 | 1,17 | 1,28 | 1,17 | 1,22 | 7,01% | - |
| 09.05.2025 | 1,21 | 1,22 | 1,14 | 1,14 | -5,39% | - |
| 08.05.2025 | 1,14 | 1,23 | 1,14 | 1,21 | 5,32% | - |
| 07.05.2025 | 1,11 | 1,15 | 1,10 | 1,15 | 4,66% | - |
| 06.05.2025 | 1,15 | 1,21 | 1,08 | 1,10 | -4,28% | - |
| 05.05.2025 | 1,18 | 1,21 | 1,14 | 1,14 | -4,59% | - |
| 02.05.2025 | 1,15 | 1,22 | 1,13 | 1,20 | 2,65% | - |
| 30.04.2025 | 1,20 | 1,21 | 1,14 | 1,17 | -2,67% | - |
| 29.04.2025 | 1,18 | 1,21 | 1,16 | 1,20 | 2,74% | 8.000,00 |
| 28.04.2025 | 1,18 | 1,23 | 1,14 | 1,17 | -1,35% | - |
| 25.04.2025 | 1,20 | 1,22 | 1,16 | 1,18 | -0,50% | - |
| 24.04.2025 | 1,20 | 1,26 | 1,18 | 1,19 | -0,50% | - |
| 23.04.2025 | 1,22 | 1,30 | 1,20 | 1,20 | 0,08% | - |
| 22.04.2025 | 1,12 | 1,20 | 1,12 | 1,20 | 4,92% | - |
| 17.04.2025 | 1,16 | 1,16 | 1,13 | 1,14 | -0,61% | - |
| 16.04.2025 | 1,16 | 1,21 | 1,13 | 1,15 | -2,47% | - |
| 15.04.2025 | 1,20 | 1,21 | 1,17 | 1,18 | -2,25% | - |
| 14.04.2025 | 1,22 | 1,28 | 1,14 | 1,20 | -1,56% | - |
| 11.04.2025 | 1,11 | 1,26 | 1,08 | 1,22 | 8,73% | - |
| 10.04.2025 | 1,27 | 1,27 | 1,10 | 1,12 | -11,92% | - |
| 09.04.2025 | 1,08 | 1,29 | 1,08 | 1,28 | 14,04% | - |
| 08.04.2025 | 1,15 | 1,22 | 1,09 | 1,12 | -1,15% | - |
| 07.04.2025 | 1,10 | 1,20 | 1,03 | 1,13 | -0,62% | - |
| 04.04.2025 | 1,16 | 1,17 | 1,09 | 1,14 | -3,15% | - |
| 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% | - |