1,261$
5,06%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,19 | 1,29 | 1,19 | 1,27 | 5,42% | 1.591.586,00 |
| 21.08.2025 | 1,15 | 1,21 | 1,15 | 1,20 | 3,45% | 828.584,00 |
| 20.08.2025 | 1,20 | 1,21 | 1,15 | 1,16 | -2,52% | 1.413.770,00 |
| 19.08.2025 | 1,24 | 1,24 | 1,19 | 1,19 | -4,80% | 1.081.833,00 |
| 18.08.2025 | 1,25 | 1,28 | 1,24 | 1,25 | 0,81% | 665.554,00 |
| 15.08.2025 | 1,29 | 1,30 | 1,23 | 1,24 | -2,36% | 1.132.619,00 |
| 14.08.2025 | 1,30 | 1,34 | 1,26 | 1,27 | -4,51% | 2.499.550,00 |
| 13.08.2025 | 1,28 | 1,38 | 1,28 | 1,33 | 3,10% | 2.965.198,00 |
| 12.08.2025 | 1,27 | 1,31 | 1,25 | 1,29 | 3,20% | 1.348.790,00 |
| 11.08.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 3,31% | 967.836,00 |
| 08.08.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -2,42% | 763.684,00 |
| 07.08.2025 | 1,28 | 1,31 | 1,22 | 1,24 | -3,88% | 1.140.365,00 |
| 06.08.2025 | 1,28 | 1,36 | 1,25 | 1,29 | 0,78% | 1.709.380,00 |
| 05.08.2025 | 1,32 | 1,35 | 1,26 | 1,28 | -1,54% | 1.013.711,00 |
| 04.08.2025 | 1,29 | 1,32 | 1,28 | 1,30 | 2,36% | 894.767,00 |
| 01.08.2025 | 1,28 | 1,32 | 1,26 | 1,27 | -1,55% | 1.111.950,00 |
| 31.07.2025 | 1,30 | 1,33 | 1,27 | 1,29 | -1,53% | 1.253.848,00 |
| 30.07.2025 | 1,33 | 1,37 | 1,29 | 1,31 | -0,76% | 1.184.681,00 |
| 29.07.2025 | 1,40 | 1,40 | 1,32 | 1,32 | -2,94% | 1.030.831,00 |
| 28.07.2025 | 1,39 | 1,41 | 1,36 | 1,36 | -2,16% | 796.414,00 |
| 25.07.2025 | 1,37 | 1,39 | 1,34 | 1,39 | 2,21% | 531.440,00 |
| 24.07.2025 | 1,44 | 1,44 | 1,35 | 1,36 | -6,21% | 1.022.978,00 |
| 23.07.2025 | 1,46 | 1,47 | 1,42 | 1,45 | 1,40% | 744.484,00 |
| 22.07.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 3,62% | 1.146.789,00 |
| 21.07.2025 | 1,38 | 1,43 | 1,37 | 1,38 | 1,47% | 892.269,00 |
| 18.07.2025 | 1,39 | 1,40 | 1,35 | 1,36 | -0,73% | 573.090,00 |
| 17.07.2025 | 1,41 | 1,47 | 1,37 | 1,37 | -2,84% | 740.729,00 |
| 16.07.2025 | 1,36 | 1,43 | 1,36 | 1,41 | 4,44% | 1.282.261,00 |
| 15.07.2025 | 1,47 | 1,48 | 1,35 | 1,35 | -6,90% | 958.829,00 |
| 14.07.2025 | 1,43 | 1,48 | 1,42 | 1,45 | 0,00% | 453.566,00 |
| 11.07.2025 | 1,52 | 1,53 | 1,45 | 1,45 | -6,45% | 735.856,00 |
| 10.07.2025 | 1,48 | 1,56 | 1,47 | 1,55 | 4,03% | 825.372,00 |
| 09.07.2025 | 1,47 | 1,51 | 1,46 | 1,49 | 2,05% | 814.668,00 |
| 08.07.2025 | 1,48 | 1,51 | 1,46 | 1,46 | 0,69% | 820.945,00 |
| 07.07.2025 | 1,52 | 1,52 | 1,45 | 1,45 | -5,84% | 1.015.583,00 |
| 03.07.2025 | 1,56 | 1,57 | 1,50 | 1,54 | -1,60% | 388.973,00 |
| 02.07.2025 | 1,49 | 1,60 | 1,47 | 1,57 | 5,74% | 1.470.215,00 |
| 01.07.2025 | 1,40 | 1,50 | 1,37 | 1,48 | 4,96% | 1.561.978,00 |
| 30.06.2025 | 1,42 | 1,43 | 1,36 | 1,41 | -0,70% | 1.203.273,00 |
| 27.06.2025 | 1,37 | 1,46 | 1,33 | 1,42 | 4,41% | 4.370.081,00 |
| 26.06.2025 | 1,32 | 1,37 | 1,32 | 1,36 | 3,03% | 796.468,00 |
| 25.06.2025 | 1,38 | 1,39 | 1,31 | 1,32 | -3,65% | 753.296,00 |
| 24.06.2025 | 1,34 | 1,41 | 1,34 | 1,37 | 2,24% | 705.192,00 |
| 23.06.2025 | 1,33 | 1,37 | 1,28 | 1,34 | 0,00% | 822.169,00 |
| 20.06.2025 | 1,37 | 1,39 | 1,33 | 1,34 | 0,00% | 1.332.340,00 |
| 18.06.2025 | 1,30 | 1,38 | 1,29 | 1,34 | 2,29% | 805.591,00 |
| 17.06.2025 | 1,39 | 1,39 | 1,30 | 1,31 | -7,09% | 843.064,00 |
| 16.06.2025 | 1,35 | 1,41 | 1,30 | 1,41 | 6,82% | 843.922,00 |
| 13.06.2025 | 1,33 | 1,37 | 1,32 | 1,32 | -3,65% | 1.010.694,00 |
| 12.06.2025 | 1,39 | 1,41 | 1,36 | 1,37 | -3,52% | 764.921,00 |
| 11.06.2025 | 1,47 | 1,47 | 1,40 | 1,42 | -1,39% | 660.284,00 |
| 10.06.2025 | 1,50 | 1,50 | 1,42 | 1,44 | -2,04% | 1.099.599,00 |
| 09.06.2025 | 1,53 | 1,54 | 1,41 | 1,47 | -2,65% | 1.134.809,00 |
| 06.06.2025 | 1,43 | 1,58 | 1,39 | 1,51 | 9,82% | 4.340.840,00 |
| 05.06.2025 | 1,42 | 1,43 | 1,33 | 1,38 | -4,51% | 2.041.201,00 |
| 04.06.2025 | 1,45 | 1,52 | 1,41 | 1,44 | 0,00% | 2.358.400,00 |
| 03.06.2025 | 1,33 | 1,45 | 1,28 | 1,44 | 9,09% | 1.451.299,00 |
| 02.06.2025 | 1,26 | 1,34 | 1,25 | 1,32 | 3,94% | 1.380.098,00 |
| 30.05.2025 | 1,24 | 1,28 | 1,20 | 1,27 | 3,25% | 2.946.694,00 |
| 29.05.2025 | 1,24 | 1,26 | 1,20 | 1,23 | -2,77% | 2.003.236,00 |
| 28.05.2025 | 1,26 | 1,27 | 1,23 | 1,27 | 0,40% | 926.193,00 |
| 27.05.2025 | 1,26 | 1,27 | 1,24 | 1,26 | 0,80% | 737.894,00 |
| 23.05.2025 | 1,23 | 1,27 | 1,21 | 1,25 | 0,00% | 1.025.502,00 |
| 22.05.2025 | 1,23 | 1,28 | 1,23 | 1,25 | 0,00% | 640.240,00 |
| 21.05.2025 | 1,30 | 1,32 | 1,23 | 1,25 | -6,72% | 1.225.794,00 |
| 20.05.2025 | 1,30 | 1,35 | 1,27 | 1,34 | 1,52% | 917.838,00 |
| 19.05.2025 | 1,28 | 1,32 | 1,27 | 1,32 | -0,75% | 963.576,00 |
| 16.05.2025 | 1,28 | 1,35 | 1,28 | 1,33 | 3,10% | 1.381.222,00 |
| 15.05.2025 | 1,24 | 1,29 | 1,23 | 1,29 | 3,20% | 917.534,00 |
| 14.05.2025 | 1,31 | 1,32 | 1,24 | 1,25 | -4,58% | 1.325.693,00 |
| 13.05.2025 | 1,36 | 1,36 | 1,30 | 1,31 | -2,96% | 888.013,00 |
| 12.05.2025 | 1,36 | 1,38 | 1,31 | 1,35 | 4,65% | 1.369.150,00 |
| 09.05.2025 | 1,35 | 1,36 | 1,28 | 1,29 | -5,15% | 661.808,00 |
| 08.05.2025 | 1,34 | 1,38 | 1,31 | 1,36 | 4,62% | 1.158.702,00 |
| 07.05.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 4,00% | 776.800,00 |
| 06.05.2025 | 1,28 | 1,30 | 1,22 | 1,25 | -3,85% | 1.328.540,00 |
| 05.05.2025 | 1,37 | 1,37 | 1,29 | 1,30 | -3,70% | 1.073.988,00 |
| 02.05.2025 | 1,28 | 1,38 | 1,28 | 1,35 | 3,85% | 1.479.410,00 |
| 01.05.2025 | 1,32 | 1,34 | 1,30 | 1,30 | -1,52% | 882.829,00 |
| 30.04.2025 | 1,34 | 1,34 | 1,30 | 1,32 | -2,94% | 910.433,00 |
| 29.04.2025 | 1,34 | 1,39 | 1,34 | 1,36 | 1,49% | 718.560,00 |
| 28.04.2025 | 1,35 | 1,37 | 1,30 | 1,34 | -0,74% | 782.003,00 |
| 25.04.2025 | 1,33 | 1,37 | 1,31 | 1,35 | -0,74% | 1.297.873,00 |
| 24.04.2025 | 1,39 | 1,42 | 1,34 | 1,36 | -0,73% | 657.335,00 |
| 23.04.2025 | 1,42 | 1,48 | 1,35 | 1,37 | 0,00% | 1.011.520,00 |
| 22.04.2025 | 1,33 | 1,38 | 1,31 | 1,37 | 6,20% | 803.947,00 |
| 21.04.2025 | 1,28 | 1,30 | 1,23 | 1,29 | -0,77% | 1.342.787,00 |
| 17.04.2025 | 1,30 | 1,32 | 1,28 | 1,30 | 0,00% | 1.006.055,00 |
| 16.04.2025 | 1,32 | 1,33 | 1,28 | 1,30 | -2,26% | 730.506,00 |
| 15.04.2025 | 1,35 | 1,38 | 1,32 | 1,33 | -2,21% | 1.108.252,00 |
| 14.04.2025 | 1,42 | 1,43 | 1,29 | 1,36 | -1,45% | 1.196.314,00 |
| 11.04.2025 | 1,26 | 1,43 | 1,24 | 1,38 | 10,40% | 1.363.413,00 |
| 10.04.2025 | 1,31 | 1,32 | 1,22 | 1,25 | -10,07% | 1.811.276,00 |
| 09.04.2025 | 1,22 | 1,42 | 1,22 | 1,39 | 13,93% | 2.050.236,00 |
| 08.04.2025 | 1,32 | 1,34 | 1,19 | 1,22 | -1,61% | 1.430.501,00 |
| 07.04.2025 | 1,20 | 1,32 | 1,12 | 1,24 | 0,00% | 2.291.058,00 |
| 04.04.2025 | 1,25 | 1,28 | 1,19 | 1,24 | -3,88% | 1.655.640,00 |
| 03.04.2025 | 1,29 | 1,35 | 1,29 | 1,29 | -7,86% | 1.329.808,00 |
| 02.04.2025 | 1,35 | 1,42 | 1,35 | 1,40 | 1,45% | 1.350.123,00 |
| 01.04.2025 | 1,36 | 1,41 | 1,34 | 1,38 | -0,36% | 1.131.072,00 |