2,359$
-2,11%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 2,40 | 2,44 | 2,31 | 2,33 | -3,17% | - |
| 20.02.2026 | 2,54 | 2,56 | 2,35 | 2,41 | -6,23% | 1.936.792,00 |
| 19.02.2026 | 2,51 | 2,58 | 2,37 | 2,57 | 4,05% | 1.788.986,00 |
| 18.02.2026 | 2,37 | 2,50 | 2,34 | 2,47 | 4,00% | 1.531.524,00 |
| 17.02.2026 | 2,22 | 2,41 | 2,22 | 2,38 | 6,03% | 1.111.381,00 |
| 13.02.2026 | 2,20 | 2,33 | 2,17 | 2,24 | 2,99% | 1.055.418,00 |
| 12.02.2026 | 2,17 | 2,21 | 2,05 | 2,18 | 1,16% | 1.060.114,00 |
| 11.02.2026 | 2,24 | 2,25 | 2,11 | 2,15 | -3,59% | 746.931,00 |
| 10.02.2026 | 2,16 | 2,26 | 2,16 | 2,23 | 2,29% | 896.650,00 |
| 09.02.2026 | 2,17 | 2,22 | 2,12 | 2,18 | -0,91% | 698.505,00 |
| 06.02.2026 | 2,20 | 2,26 | 2,11 | 2,20 | 3,29% | 1.263.632,00 |
| 05.02.2026 | 2,26 | 2,36 | 2,12 | 2,13 | -6,99% | 1.203.116,00 |
| 04.02.2026 | 2,34 | 2,36 | 2,24 | 2,29 | -2,55% | 922.523,00 |
| 03.02.2026 | 2,35 | 2,43 | 2,27 | 2,35 | 1,29% | 904.537,00 |
| 02.02.2026 | 2,32 | 2,42 | 2,32 | 2,32 | -0,43% | 1.067.970,00 |
| 30.01.2026 | 2,28 | 2,36 | 2,25 | 2,33 | 0,43% | 947.887,00 |
| 29.01.2026 | 2,34 | 2,38 | 2,29 | 2,32 | -1,69% | 858.200,00 |
| 28.01.2026 | 2,51 | 2,54 | 2,35 | 2,36 | -5,22% | 1.449.683,00 |
| 27.01.2026 | 2,45 | 2,49 | 2,42 | 2,49 | 1,22% | 467.863,00 |
| 26.01.2026 | 2,46 | 2,47 | 2,41 | 2,46 | -1,20% | 567.976,00 |
| 23.01.2026 | 2,60 | 2,60 | 2,48 | 2,49 | -4,96% | 1.208.006,00 |
| 22.01.2026 | 2,60 | 2,74 | 2,55 | 2,62 | 3,56% | 1.930.805,00 |
| 21.01.2026 | 2,48 | 2,55 | 2,44 | 2,53 | 2,22% | 1.118.021,00 |
| 20.01.2026 | 2,53 | 2,57 | 2,45 | 2,48 | -3,65% | 1.031.451,00 |
| 19.01.2026 | 2,55 | 2,57 | 2,55 | 2,57 | -1,20% | - |
| 16.01.2026 | 2,74 | 2,76 | 2,57 | 2,60 | -5,11% | 1.833.119,00 |
| 15.01.2026 | 2,74 | 2,76 | 2,65 | 2,74 | 0,00% | 1.750.020,00 |
| 14.01.2026 | 2,54 | 2,96 | 2,52 | 2,74 | 8,73% | 6.410.239,00 |
| 13.01.2026 | 2,30 | 2,54 | 2,30 | 2,52 | 11,01% | 3.653.784,00 |
| 12.01.2026 | 1,98 | 2,30 | 1,96 | 2,27 | 10,19% | 2.519.907,00 |
| 09.01.2026 | 2,10 | 2,13 | 2,03 | 2,06 | -1,44% | 859.164,00 |
| 08.01.2026 | 2,07 | 2,14 | 2,06 | 2,09 | 0,00% | 631.786,00 |
| 07.01.2026 | 2,07 | 2,15 | 2,06 | 2,09 | 0,97% | 862.114,00 |
| 06.01.2026 | 2,05 | 2,10 | 2,01 | 2,07 | 0,98% | 975.907,00 |
| 05.01.2026 | 1,97 | 2,05 | 1,93 | 2,05 | 4,06% | 971.777,00 |
| 02.01.2026 | 2,06 | 2,08 | 1,96 | 1,97 | -4,37% | 1.194.156,00 |
| 31.12.2025 | 2,06 | 2,09 | 2,05 | 2,06 | -1,44% | 967.450,00 |
| 30.12.2025 | 2,07 | 2,12 | 2,07 | 2,09 | 1,46% | 1.334.771,00 |
| 29.12.2025 | 2,00 | 2,07 | 1,99 | 2,06 | 1,48% | 1.240.590,00 |
| 26.12.2025 | 2,06 | 2,06 | 2,00 | 2,03 | -1,46% | 554.569,00 |
| 24.12.2025 | 2,05 | 2,07 | 2,02 | 2,06 | 0,00% | 602.787,00 |
| 23.12.2025 | 2,09 | 2,12 | 2,00 | 2,06 | -2,83% | 1.317.150,00 |
| 22.12.2025 | 2,09 | 2,21 | 2,05 | 2,12 | 1,44% | 1.177.408,00 |
| 19.12.2025 | 2,15 | 2,16 | 2,08 | 2,09 | -3,02% | 1.779.170,00 |
| 18.12.2025 | 2,25 | 2,26 | 2,15 | 2,16 | -1,82% | 1.515.733,00 |
| 17.12.2025 | 2,19 | 2,26 | 2,12 | 2,20 | 1,62% | 3.014.322,00 |
| 16.12.2025 | 2,04 | 2,21 | 2,04 | 2,16 | 6,93% | 1.813.223,00 |
| 15.12.2025 | 2,20 | 2,21 | 2,01 | 2,02 | -7,34% | 1.289.355,00 |
| 12.12.2025 | 2,16 | 2,25 | 2,11 | 2,18 | 1,40% | 2.882.555,00 |
| 11.12.2025 | 1,93 | 2,18 | 1,90 | 2,15 | 13,16% | 2.225.766,00 |
| 10.12.2025 | 1,85 | 1,93 | 1,83 | 1,90 | 2,15% | 1.263.693,00 |
| 09.12.2025 | 1,87 | 1,93 | 1,85 | 1,86 | -0,27% | 715.500,00 |
| 08.12.2025 | 2,09 | 2,09 | 1,81 | 1,87 | -9,90% | 1.432.118,00 |
| 05.12.2025 | 2,10 | 2,14 | 2,02 | 2,07 | -1,43% | 2.567.099,00 |
| 04.12.2025 | 1,97 | 2,11 | 1,96 | 2,10 | 5,79% | 1.534.120,00 |
| 03.12.2025 | 1,85 | 2,02 | 1,85 | 1,99 | 6,15% | 1.958.609,00 |
| 02.12.2025 | 1,80 | 1,90 | 1,79 | 1,87 | 3,89% | 1.531.447,00 |
| 01.12.2025 | 1,73 | 1,83 | 1,71 | 1,80 | 2,27% | 1.783.754,00 |
| 28.11.2025 | 1,76 | 1,78 | 1,74 | 1,76 | 0,00% | 658.057,00 |
| 26.11.2025 | 1,77 | 1,77 | 1,69 | 1,76 | -0,56% | 1.107.584,00 |
| 25.11.2025 | 1,70 | 1,78 | 1,67 | 1,77 | 4,73% | 2.052.000,00 |
| 24.11.2025 | 1,62 | 1,74 | 1,59 | 1,69 | 4,32% | 1.885.528,00 |
| 21.11.2025 | 1,48 | 1,67 | 1,47 | 1,62 | 9,09% | 2.173.960,00 |
| 20.11.2025 | 1,54 | 1,59 | 1,48 | 1,49 | -1,66% | 1.059.383,00 |
| 19.11.2025 | 1,50 | 1,58 | 1,48 | 1,51 | 1,34% | 1.112.286,00 |
| 18.11.2025 | 1,50 | 1,55 | 1,48 | 1,49 | -2,93% | 863.106,00 |
| 17.11.2025 | 1,59 | 1,60 | 1,51 | 1,54 | -5,25% | 943.918,00 |
| 14.11.2025 | 1,54 | 1,65 | 1,54 | 1,62 | 1,25% | 1.028.757,00 |
| 13.11.2025 | 1,63 | 1,67 | 1,59 | 1,60 | -3,03% | 1.215.692,00 |
| 12.11.2025 | 1,65 | 1,71 | 1,63 | 1,65 | 0,00% | 1.518.888,00 |
| 11.11.2025 | 1,61 | 1,76 | 1,59 | 1,65 | 3,12% | 1.423.023,00 |
| 10.11.2025 | 1,71 | 1,78 | 1,59 | 1,60 | -6,43% | 1.434.162,00 |
| 07.11.2025 | 1,43 | 1,73 | 1,42 | 1,71 | 21,28% | 3.342.881,00 |
| 06.11.2025 | 1,44 | 1,45 | 1,38 | 1,41 | -2,76% | 983.591,00 |
| 05.11.2025 | 1,46 | 1,49 | 1,40 | 1,45 | 0,00% | 818.492,00 |
| 04.11.2025 | 1,47 | 1,49 | 1,44 | 1,45 | -4,61% | 1.145.982,00 |
| 03.11.2025 | 1,50 | 1,54 | 1,43 | 1,52 | 3,40% | 1.148.031,00 |
| 31.10.2025 | 1,40 | 1,50 | 1,40 | 1,47 | 5,00% | 1.290.603,00 |
| 30.10.2025 | 1,43 | 1,45 | 1,40 | 1,40 | -3,45% | 985.067,00 |
| 29.10.2025 | 1,49 | 1,52 | 1,42 | 1,45 | -3,33% | 1.439.452,00 |
| 28.10.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -2,60% | 666.751,00 |
| 27.10.2025 | 1,53 | 1,55 | 1,49 | 1,54 | 0,65% | 822.076,00 |
| 24.10.2025 | 1,55 | 1,55 | 1,50 | 1,53 | 1,32% | 687.612,00 |
| 23.10.2025 | 1,50 | 1,53 | 1,49 | 1,51 | 0,67% | 660.018,00 |
| 22.10.2025 | 1,63 | 1,64 | 1,48 | 1,50 | -8,54% | 2.118.994,00 |
| 21.10.2025 | 1,62 | 1,66 | 1,59 | 1,64 | 0,61% | 817.328,00 |
| 20.10.2025 | 1,55 | 1,64 | 1,55 | 1,63 | 5,97% | 1.257.623,00 |
| 17.10.2025 | 1,57 | 1,58 | 1,52 | 1,54 | -2,65% | - |
| 16.10.2025 | 1,61 | 1,68 | 1,57 | 1,58 | -0,63% | 1.210.459,00 |
| 15.10.2025 | 1,61 | 1,61 | 1,54 | 1,59 | 0,63% | 966.810,00 |
| 14.10.2025 | 1,54 | 1,58 | 1,50 | 1,58 | 1,28% | 971.268,00 |
| 13.10.2025 | 1,63 | 1,67 | 1,54 | 1,56 | -2,50% | 1.366.100,00 |
| 10.10.2025 | 1,68 | 1,68 | 1,52 | 1,60 | -4,19% | 2.319.926,00 |
| 09.10.2025 | 1,69 | 1,69 | 1,62 | 1,67 | -0,60% | 1.007.038,00 |
| 08.10.2025 | 1,63 | 1,70 | 1,61 | 1,68 | 5,00% | 1.289.876,00 |
| 07.10.2025 | 1,62 | 1,65 | 1,59 | 1,60 | -0,62% | 1.147.927,00 |
| 06.10.2025 | 1,59 | 1,67 | 1,56 | 1,61 | 2,55% | 1.330.145,00 |
| 03.10.2025 | 1,51 | 1,61 | 1,51 | 1,57 | 3,97% | 1.512.976,00 |
| 02.10.2025 | 1,52 | 1,53 | 1,46 | 1,51 | -0,66% | 1.394.861,00 |
| 01.10.2025 | 1,59 | 1,59 | 1,47 | 1,52 | -4,40% | 1.352.222,00 |