1,715€
3,38%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 1,69 | 1,69 | 1,57 | 1,63 | -2,81% | - |
| 06.11.2024 | 1,57 | 1,69 | 1,54 | 1,67 | 10,36% | - |
| 05.11.2024 | 1,44 | 1,52 | 1,40 | 1,52 | 5,94% | - |
| 04.11.2024 | 1,40 | 1,48 | 1,39 | 1,43 | -1,17% | 250,00 |
| 01.11.2024 | 1,44 | 1,49 | 1,40 | 1,45 | -1,03% | - |
| 31.10.2024 | 1,58 | 1,68 | 1,44 | 1,46 | -11,07% | - |
| 30.10.2024 | 1,57 | 1,71 | 1,53 | 1,64 | 0,37% | - |
| 29.10.2024 | 1,60 | 1,65 | 1,57 | 1,64 | -0,61% | - |
| 28.10.2024 | 1,56 | 1,67 | 1,54 | 1,65 | 6,25% | - |
| 25.10.2024 | 1,51 | 1,60 | 1,50 | 1,55 | 2,72% | - |
| 24.10.2024 | 1,49 | 1,58 | 1,49 | 1,51 | 0,73% | - |
| 23.10.2024 | 1,51 | 1,55 | 1,48 | 1,50 | -1,06% | - |
| 22.10.2024 | 1,55 | 1,59 | 1,51 | 1,52 | -2,82% | - |
| 21.10.2024 | 1,61 | 1,61 | 1,52 | 1,56 | -0,06% | - |
| 18.10.2024 | 1,51 | 1,56 | 1,39 | 1,56 | 3,93% | 320,00 |
| 17.10.2024 | 1,71 | 1,71 | 1,27 | 1,50 | -9,74% | - |
| 16.10.2024 | 1,66 | 1,69 | 1,63 | 1,66 | 0,30% | - |
| 15.10.2024 | 1,73 | 1,75 | 1,63 | 1,66 | -4,11% | - |
| 14.10.2024 | 1,69 | 1,91 | 1,69 | 1,73 | 4,16% | - |
| 11.10.2024 | 1,60 | 1,69 | 1,57 | 1,66 | 4,53% | - |
| 10.10.2024 | 1,72 | 1,72 | 1,58 | 1,59 | -7,41% | - |
| 09.10.2024 | 1,64 | 1,79 | 1,58 | 1,72 | 9,10% | - |
| 08.10.2024 | 1,57 | 1,67 | 1,55 | 1,57 | 0,51% | - |
| 07.10.2024 | 1,55 | 1,66 | 1,54 | 1,56 | 1,23% | - |
| 04.10.2024 | 1,53 | 1,58 | 1,52 | 1,55 | 1,18% | - |
| 03.10.2024 | 1,53 | 1,55 | 1,51 | 1,53 | -0,52% | - |
| 02.10.2024 | 1,53 | 1,54 | 1,51 | 1,54 | 0,20% | - |
| 01.10.2024 | 1,56 | 1,59 | 1,52 | 1,53 | -1,73% | - |
| 30.09.2024 | 1,57 | 1,59 | 1,53 | 1,56 | -0,26% | - |
| 27.09.2024 | 1,60 | 1,64 | 1,56 | 1,56 | -1,57% | - |
| 26.09.2024 | 1,60 | 1,61 | 1,56 | 1,59 | -0,50% | - |
| 25.09.2024 | 1,60 | 1,61 | 1,55 | 1,60 | -0,68% | - |
| 24.09.2024 | 1,60 | 1,64 | 1,58 | 1,61 | 0,63% | - |
| 23.09.2024 | 1,63 | 1,65 | 1,60 | 1,60 | -1,24% | - |
| 20.09.2024 | 1,64 | 1,66 | 1,60 | 1,62 | -1,10% | - |
| 19.09.2024 | 1,63 | 1,75 | 1,62 | 1,64 | 1,68% | - |
| 18.09.2024 | 1,77 | 1,81 | 1,61 | 1,61 | -9,05% | - |
| 17.09.2024 | 1,85 | 1,90 | 1,77 | 1,77 | -4,28% | - |
| 16.09.2024 | 1,87 | 1,91 | 1,84 | 1,85 | -0,97% | - |
| 13.09.2024 | 1,84 | 1,89 | 1,83 | 1,87 | 1,47% | - |
| 12.09.2024 | 1,87 | 1,90 | 1,82 | 1,84 | -0,97% | - |
| 11.09.2024 | 1,85 | 1,91 | 1,82 | 1,86 | 0,11% | - |
| 10.09.2024 | 1,83 | 1,90 | 1,79 | 1,85 | 1,53% | - |
| 09.09.2024 | 1,83 | 1,92 | 1,80 | 1,83 | 0,00% | - |
| 06.09.2024 | 1,87 | 1,94 | 1,78 | 1,83 | -2,77% | 11.000,00 |
| 05.09.2024 | 1,90 | 1,91 | 1,86 | 1,88 | -1,62% | - |
| 04.09.2024 | 1,94 | 2,04 | 1,89 | 1,91 | -3,54% | - |
| 03.09.2024 | 2,04 | 2,04 | 1,92 | 1,98 | -3,13% | - |
| 02.09.2024 | 2,05 | 2,05 | 2,04 | 2,04 | 0,15% | - |
| 30.08.2024 | 2,07 | 2,10 | 2,01 | 2,04 | 0,29% | 1.300,00 |
| 29.08.2024 | 2,02 | 2,12 | 2,02 | 2,03 | 0,69% | - |
| 28.08.2024 | 2,08 | 2,09 | 1,99 | 2,02 | -2,42% | - |
| 27.08.2024 | 2,13 | 2,18 | 2,06 | 2,07 | -3,14% | - |
| 26.08.2024 | 2,08 | 2,14 | 2,07 | 2,14 | 2,44% | - |
| 23.08.2024 | 1,95 | 2,10 | 1,95 | 2,09 | 6,54% | - |
| 22.08.2024 | 2,03 | 2,06 | 1,95 | 1,96 | -3,55% | - |
| 21.08.2024 | 1,97 | 2,04 | 1,96 | 2,03 | 3,36% | - |
| 20.08.2024 | 2,11 | 2,11 | 1,96 | 1,96 | -6,79% | - |
| 19.08.2024 | 2,04 | 2,12 | 2,04 | 2,11 | 3,03% | - |
| 16.08.2024 | 2,00 | 2,07 | 1,97 | 2,05 | 2,25% | - |
| 15.08.2024 | 1,88 | 2,02 | 1,86 | 2,00 | 7,18% | - |
| 14.08.2024 | 2,01 | 2,13 | 1,87 | 1,87 | -6,93% | - |
| 13.08.2024 | 1,87 | 2,01 | 1,83 | 2,01 | 7,68% | - |
| 12.08.2024 | 1,96 | 1,96 | 1,84 | 1,86 | -4,81% | - |
| 09.08.2024 | 2,00 | 2,01 | 1,94 | 1,96 | -1,86% | - |
| 08.08.2024 | 1,91 | 1,99 | 1,90 | 1,99 | 4,40% | - |
| 07.08.2024 | 2,02 | 2,07 | 1,90 | 1,91 | -4,07% | - |
| 06.08.2024 | 2,07 | 2,14 | 1,97 | 1,99 | -1,58% | - |
| 05.08.2024 | 2,10 | 2,14 | 1,88 | 2,02 | -5,91% | - |
| 02.08.2024 | 1,90 | 2,33 | 1,62 | 2,15 | 14,55% | - |
| 01.08.2024 | 2,10 | 2,13 | 1,85 | 1,88 | -10,33% | - |
| 31.07.2024 | 2,11 | 2,19 | 2,06 | 2,09 | -0,62% | - |
| 30.07.2024 | 2,13 | 2,21 | 2,09 | 2,11 | -1,13% | - |
| 29.07.2024 | 2,18 | 2,26 | 2,12 | 2,13 | -3,10% | - |
| 26.07.2024 | 2,21 | 2,35 | 2,15 | 2,20 | 0,37% | - |
| 25.07.2024 | 2,14 | 2,28 | 2,12 | 2,19 | 2,91% | - |
| 24.07.2024 | 2,20 | 2,22 | 2,13 | 2,13 | -3,23% | - |
| 23.07.2024 | 2,13 | 2,27 | 2,11 | 2,20 | 3,34% | - |
| 22.07.2024 | 2,02 | 2,13 | 2,00 | 2,13 | 5,19% | - |
| 19.07.2024 | 2,03 | 2,06 | 2,00 | 2,02 | -0,49% | 400,00 |
| 18.07.2024 | 2,14 | 2,20 | 2,00 | 2,03 | -6,06% | - |