2,020€
-5,61%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 2,15 | 2,17 | 2,01 | 2,02 | -6,48% | - |
| 14.05.2026 | 2,23 | 2,33 | 2,15 | 2,16 | -2,70% | - |
| 13.05.2026 | 2,18 | 2,26 | 2,13 | 2,22 | 1,83% | - |
| 12.05.2026 | 2,14 | 2,18 | 2,07 | 2,18 | 1,40% | - |
| 11.05.2026 | 2,22 | 2,23 | 2,09 | 2,15 | -3,15% | - |
| 08.05.2026 | 2,22 | 2,25 | 2,11 | 2,22 | -0,45% | - |
| 07.05.2026 | 2,20 | 2,31 | 2,17 | 2,23 | 0,90% | - |
| 06.05.2026 | 2,21 | 2,27 | 2,13 | 2,21 | 0,00% | 144.700,00 |
| 05.05.2026 | 2,33 | 2,38 | 2,18 | 2,21 | -5,15% | 54.820,00 |
| 04.05.2026 | 2,29 | 2,58 | 2,18 | 2,33 | 35,07% | 10.400,00 |
| 30.04.2026 | 1,64 | 1,73 | 1,63 | 1,73 | 5,18% | - |
| 29.04.2026 | 1,69 | 1,70 | 1,62 | 1,64 | -2,67% | - |
| 28.04.2026 | 1,70 | 1,70 | 1,66 | 1,69 | -0,59% | - |
| 27.04.2026 | 1,69 | 1,75 | 1,69 | 1,70 | 0,59% | - |
| 24.04.2026 | 1,63 | 1,69 | 1,60 | 1,69 | 1,81% | - |
| 23.04.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 1,22% | - |
| 22.04.2026 | 1,66 | 1,69 | 1,63 | 1,64 | -0,61% | - |
| 21.04.2026 | 1,75 | 1,76 | 1,64 | 1,65 | -5,19% | - |
| 20.04.2026 | 1,76 | 1,78 | 1,73 | 1,74 | -1,42% | - |
| 17.04.2026 | 1,71 | 1,82 | 1,69 | 1,76 | 4,76% | 13.200,00 |
| 16.04.2026 | 1,73 | 1,82 | 1,68 | 1,68 | -2,33% | - |
| 15.04.2026 | 1,71 | 1,74 | 1,70 | 1,72 | 0,88% | 18.150,00 |
| 14.04.2026 | 1,64 | 1,74 | 1,63 | 1,71 | 4,60% | 15.000,00 |
| 13.04.2026 | 1,67 | 1,76 | 1,60 | 1,63 | 1,87% | 82.500,00 |
| 10.04.2026 | 1,59 | 1,66 | 1,58 | 1,60 | -2,14% | - |
| 09.04.2026 | 1,65 | 1,65 | 1,58 | 1,64 | -0,61% | - |
| 08.04.2026 | 1,62 | 1,70 | 1,60 | 1,65 | 4,11% | - |
| 07.04.2026 | 1,61 | 1,62 | 1,55 | 1,58 | -2,29% | - |
| 02.04.2026 | 1,61 | 1,62 | 1,56 | 1,62 | -0,12% | 175.000,00 |
| 01.04.2026 | 1,58 | 1,65 | 1,57 | 1,62 | 2,47% | 2.700,00 |
| 31.03.2026 | 1,52 | 1,60 | 1,52 | 1,58 | 3,74% | - |
| 30.03.2026 | 1,55 | 1,58 | 1,51 | 1,52 | -1,99% | - |
| 27.03.2026 | 1,60 | 1,60 | 1,53 | 1,55 | -2,26% | - |
| 26.03.2026 | 1,55 | 1,65 | 1,55 | 1,59 | 2,25% | - |
| 25.03.2026 | 1,54 | 1,64 | 1,54 | 1,56 | 1,24% | - |
| 24.03.2026 | 1,57 | 1,57 | 1,51 | 1,54 | -1,73% | - |
| 23.03.2026 | 1,47 | 1,62 | 1,47 | 1,56 | 4,90% | 4.400,00 |
| 20.03.2026 | 1,53 | 1,55 | 1,46 | 1,49 | -2,42% | - |
| 19.03.2026 | 1,54 | 1,57 | 1,51 | 1,53 | -3,29% | - |
| 18.03.2026 | 1,57 | 1,68 | 1,54 | 1,58 | 1,22% | - |
| 17.03.2026 | 1,57 | 1,62 | 1,53 | 1,56 | -0,57% | - |
| 16.03.2026 | 1,49 | 1,58 | 1,48 | 1,57 | 6,01% | - |
| 13.03.2026 | 1,46 | 1,51 | 1,43 | 1,48 | 1,02% | - |
| 12.03.2026 | 1,53 | 1,55 | 1,41 | 1,47 | -5,30% | - |
| 11.03.2026 | 1,56 | 1,61 | 1,49 | 1,55 | 0,26% | - |
| 10.03.2026 | 1,66 | 1,69 | 1,53 | 1,54 | -7,60% | 106.545,00 |
| 09.03.2026 | 1,64 | 1,68 | 1,60 | 1,67 | -0,89% | 30.108,00 |
| 06.03.2026 | 1,76 | 1,80 | 1,67 | 1,69 | -3,93% | - |
| 05.03.2026 | 1,93 | 1,93 | 1,75 | 1,75 | -8,65% | - |
| 04.03.2026 | 1,83 | 1,98 | 1,78 | 1,92 | 5,55% | - |
| 03.03.2026 | 2,14 | 2,16 | 1,64 | 1,82 | -16,56% | 22.184,00 |
| 02.03.2026 | 2,14 | 2,30 | 2,13 | 2,18 | 0,37% | - |
| 27.02.2026 | 2,19 | 2,22 | 2,14 | 2,17 | -0,28% | - |
| 26.02.2026 | 2,04 | 2,22 | 2,03 | 2,18 | 6,50% | - |
| 25.02.2026 | 2,02 | 2,09 | 2,00 | 2,05 | 0,59% | - |
| 24.02.2026 | 2,02 | 2,10 | 2,01 | 2,03 | 0,49% | - |
| 23.02.2026 | 2,03 | 2,07 | 1,96 | 2,02 | -1,27% | - |
| 20.02.2026 | 2,18 | 2,20 | 2,00 | 2,05 | -6,01% | - |
| 19.02.2026 | 2,10 | 2,19 | 2,02 | 2,18 | 3,76% | 6.664,00 |
| 18.02.2026 | 2,00 | 2,12 | 1,99 | 2,10 | 5,21% | - |
| 17.02.2026 | 1,89 | 2,03 | 1,88 | 2,00 | 5,55% | - |
| 16.02.2026 | 1,89 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 13.02.2026 | 1,83 | 1,96 | 1,82 | 1,89 | 4,24% | - |
| 12.02.2026 | 1,82 | 1,85 | 1,73 | 1,82 | 0,44% | - |
| 11.02.2026 | 1,88 | 1,91 | 1,78 | 1,81 | -3,37% | - |
| 10.02.2026 | 1,83 | 1,90 | 1,82 | 1,87 | 1,96% | - |
| 09.02.2026 | 1,86 | 1,86 | 1,78 | 1,83 | -0,76% | - |
| 06.02.2026 | 1,81 | 1,91 | 1,79 | 1,85 | 1,87% | - |
| 05.02.2026 | 1,94 | 2,00 | 1,81 | 1,81 | -6,40% | 20.658,00 |
| 04.02.2026 | 1,98 | 1,99 | 1,90 | 1,94 | -1,12% | - |
| 03.02.2026 | 1,99 | 2,05 | 1,93 | 1,96 | -0,15% | - |
| 02.02.2026 | 1,95 | 2,05 | 1,60 | 1,96 | -0,36% | 237.962,00 |
| 30.01.2026 | 1,93 | 1,98 | 1,89 | 1,97 | 1,86% | - |
| 29.01.2026 | 1,97 | 1,99 | 1,93 | 1,93 | -1,02% | 39.600,00 |
| 28.01.2026 | 2,08 | 2,23 | 1,95 | 1,95 | -5,42% | 4.000,00 |
| 27.01.2026 | 2,07 | 2,08 | 2,02 | 2,07 | -0,05% | 226.000,00 |
| 26.01.2026 | 2,10 | 2,11 | 2,03 | 2,07 | -1,57% | - |
| 23.01.2026 | 2,24 | 2,24 | 2,10 | 2,10 | -5,53% | 8.460,00 |
| 22.01.2026 | 2,17 | 2,33 | 2,17 | 2,22 | 3,78% | 30.000,00 |
| 21.01.2026 | 2,12 | 2,18 | 2,08 | 2,14 | 1,42% | 14.300,00 |
| 20.01.2026 | 2,18 | 2,20 | 2,09 | 2,11 | -4,69% | - |
| 19.01.2026 | 2,22 | 2,22 | 2,19 | 2,22 | -1,29% | 1.500,00 |
| 16.01.2026 | 2,36 | 2,38 | 2,23 | 2,25 | -5,11% | 10.500,00 |
| 15.01.2026 | 2,35 | 2,40 | 2,29 | 2,37 | 0,38% | 400,00 |
| 14.01.2026 | 2,23 | 2,54 | 2,14 | 2,36 | 8,67% | 204.976,00 |
| 13.01.2026 | 1,99 | 2,18 | 1,94 | 2,17 | 10,27% | 169.156,00 |
| 12.01.2026 | 1,78 | 1,97 | 1,68 | 1,97 | 11,38% | - |
| 09.01.2026 | 1,79 | 1,83 | 1,74 | 1,77 | -1,78% | - |
| 08.01.2026 | 1,78 | 1,83 | 1,77 | 1,80 | 0,22% | - |
| 07.01.2026 | 1,77 | 1,84 | 1,77 | 1,79 | 2,51% | - |
| 06.01.2026 | 1,75 | 1,80 | 1,72 | 1,75 | 1,27% | 2.500,00 |
| 05.01.2026 | 1,69 | 1,75 | 1,65 | 1,73 | 3,47% | - |
| 02.01.2026 | 1,76 | 1,79 | 1,67 | 1,67 | -3,30% | - |
| 30.12.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -0,17% | - |
| 29.12.2025 | 1,73 | 1,76 | 1,68 | 1,73 | -0,75% | - |
| 23.12.2025 | 1,80 | 1,85 | 1,71 | 1,74 | -3,70% | - |
| 22.12.2025 | 1,79 | 1,88 | 1,76 | 1,81 | 1,63% | - |
| 19.12.2025 | 1,83 | 1,90 | 1,78 | 1,78 | -6,26% | - |
| 18.12.2025 | 1,87 | 1,92 | 1,87 | 1,90 | 1,71% | - |
| 17.12.2025 | 1,85 | 1,87 | 1,85 | 1,87 | 4,01% | - |