1,081€
-3,83%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |