1,857$
3,72%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 1,81 | 1,87 | 1,80 | 1,85 | 3,35% | 963.998,00 |
| 17.01.2025 | 1,84 | 1,84 | 1,75 | 1,79 | -1,65% | 1.057.729,00 |
| 16.01.2025 | 1,85 | 1,87 | 1,74 | 1,82 | -1,62% | 1.049.462,00 |
| 15.01.2025 | 1,80 | 1,89 | 1,76 | 1,85 | 6,94% | 2.334.963,00 |
| 14.01.2025 | 1,71 | 1,78 | 1,69 | 1,73 | 3,59% | 1.830.874,00 |
| 13.01.2025 | 1,51 | 1,71 | 1,51 | 1,67 | 5,70% | 1.698.386,00 |
| 10.01.2025 | 1,58 | 1,63 | 1,51 | 1,58 | -3,07% | 2.186.324,00 |
| 08.01.2025 | 1,64 | 1,66 | 1,60 | 1,63 | -0,61% | 950.876,00 |
| 07.01.2025 | 1,72 | 1,76 | 1,62 | 1,64 | -3,53% | 1.677.763,00 |
| 06.01.2025 | 1,66 | 1,75 | 1,66 | 1,70 | 1,19% | 1.327.886,00 |
| 03.01.2025 | 1,59 | 1,69 | 1,57 | 1,68 | 7,01% | 1.062.070,00 |
| 02.01.2025 | 1,53 | 1,58 | 1,51 | 1,57 | 1,95% | 1.592.098,00 |
| 31.12.2024 | 1,55 | 1,57 | 1,50 | 1,54 | -0,65% | 1.445.652,00 |
| 30.12.2024 | 1,52 | 1,56 | 1,51 | 1,55 | -0,64% | 1.232.661,00 |
| 27.12.2024 | 1,65 | 1,65 | 1,52 | 1,56 | -6,02% | 1.796.005,00 |
| 26.12.2024 | 1,58 | 1,67 | 1,55 | 1,66 | 5,06% | 942.636,00 |
| 24.12.2024 | 1,57 | 1,61 | 1,55 | 1,58 | 0,00% | 565.537,00 |
| 23.12.2024 | 1,55 | 1,62 | 1,55 | 1,58 | 0,00% | 1.183.232,00 |
| 20.12.2024 | 1,56 | 1,64 | 1,55 | 1,58 | 0,00% | 2.375.449,00 |
| 19.12.2024 | 1,62 | 1,63 | 1,55 | 1,58 | 0,96% | 1.196.635,00 |
| 18.12.2024 | 1,70 | 1,70 | 1,53 | 1,57 | -7,40% | 2.149.196,00 |
| 17.12.2024 | 1,76 | 1,77 | 1,68 | 1,69 | -6,11% | 1.083.831,00 |
| 16.12.2024 | 1,69 | 1,83 | 1,68 | 1,80 | 5,26% | 1.161.880,00 |
| 13.12.2024 | 1,75 | 1,79 | 1,70 | 1,71 | -3,93% | 877.925,00 |
| 12.12.2024 | 1,78 | 1,85 | 1,77 | 1,78 | -1,66% | 892.485,00 |
| 11.12.2024 | 1,84 | 1,85 | 1,78 | 1,81 | 0,00% | 656.744,00 |
| 10.12.2024 | 1,78 | 1,85 | 1,76 | 1,81 | 1,12% | 869.269,00 |
| 09.12.2024 | 1,81 | 1,87 | 1,78 | 1,79 | 0,56% | 1.099.958,00 |
| 06.12.2024 | 1,74 | 1,81 | 1,72 | 1,78 | 2,30% | 1.120.804,00 |
| 05.12.2024 | 1,83 | 1,84 | 1,72 | 1,74 | -2,79% | 1.050.446,00 |
| 04.12.2024 | 1,77 | 1,84 | 1,72 | 1,79 | 1,13% | 1.364.206,00 |
| 03.12.2024 | 1,89 | 1,89 | 1,75 | 1,77 | -7,33% | 1.045.079,00 |
| 02.12.2024 | 1,86 | 1,95 | 1,84 | 1,91 | 3,24% | 1.705.923,00 |
| 29.11.2024 | 1,83 | 1,86 | 1,79 | 1,85 | 1,65% | 503.731,00 |
| 27.11.2024 | 1,76 | 1,85 | 1,76 | 1,82 | 3,41% | 664.479,00 |
| 26.11.2024 | 1,79 | 1,80 | 1,72 | 1,76 | -3,30% | 1.139.231,00 |
| 25.11.2024 | 1,79 | 1,90 | 1,79 | 1,82 | 1,68% | 1.335.252,00 |
| 22.11.2024 | 1,68 | 1,82 | 1,66 | 1,79 | 7,19% | 1.037.229,00 |
| 21.11.2024 | 1,67 | 1,71 | 1,65 | 1,67 | 0,60% | 924.101,00 |
| 20.11.2024 | 1,66 | 1,70 | 1,63 | 1,66 | -1,19% | 753.068,00 |
| 19.11.2024 | 1,66 | 1,70 | 1,64 | 1,68 | 0,60% | 982.281,00 |
| 18.11.2024 | 1,73 | 1,75 | 1,65 | 1,67 | -2,91% | 1.007.959,00 |
| 15.11.2024 | 1,82 | 1,82 | 1,69 | 1,72 | -4,44% | 1.496.205,00 |
| 14.11.2024 | 1,87 | 1,88 | 1,79 | 1,80 | -2,70% | 860.751,00 |
| 13.11.2024 | 1,89 | 1,96 | 1,84 | 1,85 | -2,12% | 923.458,00 |
| 12.11.2024 | 1,98 | 2,00 | 1,86 | 1,89 | -6,67% | 1.595.902,00 |
| 11.11.2024 | 1,79 | 2,03 | 1,79 | 2,03 | 13,76% | 2.965.719,00 |
| 08.11.2024 | 1,75 | 1,82 | 1,72 | 1,78 | 1,14% | 1.585.173,00 |
| 07.11.2024 | 1,78 | 1,81 | 1,70 | 1,76 | -2,22% | 2.478.750,00 |
| 06.11.2024 | 1,70 | 1,82 | 1,67 | 1,80 | 8,43% | 2.735.365,00 |
| 05.11.2024 | 1,56 | 1,66 | 1,52 | 1,66 | 6,41% | 1.848.031,00 |
| 04.11.2024 | 1,52 | 1,62 | 1,52 | 1,56 | 2,63% | 2.519.846,00 |
| 01.11.2024 | 1,58 | 1,61 | 1,52 | 1,52 | -3,18% | 2.053.603,00 |
| 31.10.2024 | 1,80 | 1,83 | 1,56 | 1,57 | -8,72% | 2.786.974,00 |
| 30.10.2024 | 1,70 | 1,80 | 1,65 | 1,72 | 1,18% | 2.896.839,00 |
| 29.10.2024 | 1,74 | 1,77 | 1,69 | 1,70 | -1,16% | 1.919.687,00 |
| 28.10.2024 | 1,71 | 1,81 | 1,68 | 1,72 | 2,99% | 3.168.043,00 |
| 25.10.2024 | 1,66 | 1,74 | 1,62 | 1,67 | 2,45% | 2.583.926,00 |
| 24.10.2024 | 1,64 | 1,71 | 1,61 | 1,63 | 1,24% | 1.509.710,00 |
| 23.10.2024 | 1,65 | 1,65 | 1,59 | 1,61 | -1,23% | 923.037,00 |
| 22.10.2024 | 1,68 | 1,71 | 1,62 | 1,63 | -2,98% | 1.563.279,00 |
| 21.10.2024 | 1,73 | 1,73 | 1,64 | 1,68 | -1,18% | 1.517.672,00 |
| 18.10.2024 | 1,63 | 1,70 | 1,60 | 1,70 | 4,29% | 1.651.898,00 |
| 17.10.2024 | 1,63 | 1,66 | 1,38 | 1,63 | -9,44% | 7.383.471,00 |
| 16.10.2024 | 1,80 | 1,83 | 1,77 | 1,80 | 0,00% | 1.415.384,00 |
| 15.10.2024 | 1,87 | 1,88 | 1,77 | 1,80 | -4,76% | 1.216.173,00 |
| 14.10.2024 | 1,91 | 1,94 | 1,83 | 1,89 | 3,85% | 1.528.040,00 |
| 11.10.2024 | 1,71 | 1,85 | 1,71 | 1,82 | 4,60% | 1.296.930,00 |
| 10.10.2024 | 1,80 | 1,85 | 1,72 | 1,74 | -6,95% | 1.866.644,00 |
| 09.10.2024 | 1,73 | 1,96 | 1,72 | 1,87 | 8,72% | 3.070.432,00 |
| 08.10.2024 | 1,72 | 1,78 | 1,70 | 1,72 | 0,58% | 1.136.989,00 |
| 07.10.2024 | 1,68 | 1,83 | 1,68 | 1,71 | 0,59% | 2.907.529,00 |
| 04.10.2024 | 1,71 | 1,73 | 1,67 | 1,70 | 1,19% | 539.889,00 |
| 03.10.2024 | 1,67 | 1,71 | 1,66 | 1,68 | -0,59% | 535.956,00 |
| 02.10.2024 | 1,67 | 1,70 | 1,66 | 1,69 | -0,51% | 699.638,00 |
| 01.10.2024 | 1,71 | 1,75 | 1,67 | 1,70 | -1,81% | 889.258,00 |
| 30.09.2024 | 1,73 | 1,77 | 1,70 | 1,73 | -1,14% | 728.394,00 |
| 27.09.2024 | 1,81 | 1,83 | 1,74 | 1,75 | -1,13% | 840.104,00 |
| 26.09.2024 | 1,79 | 1,79 | 1,74 | 1,77 | 0,00% | 786.312,00 |
| 25.09.2024 | 1,79 | 1,80 | 1,72 | 1,77 | -1,12% | 1.831.166,00 |
| 24.09.2024 | 1,81 | 1,83 | 1,76 | 1,79 | 0,56% | 865.457,00 |
| 23.09.2024 | 1,81 | 1,84 | 1,77 | 1,78 | -1,11% | 859.003,00 |
| 20.09.2024 | 1,84 | 1,84 | 1,78 | 1,80 | -1,37% | 1.404.939,00 |
| 19.09.2024 | 1,88 | 1,88 | 1,80 | 1,83 | 2,53% | 1.242.948,00 |
| 18.09.2024 | 1,97 | 1,97 | 1,78 | 1,78 | -9,64% | 1.899.452,00 |
| 17.09.2024 | 2,10 | 2,10 | 1,96 | 1,97 | -4,37% | 970.974,00 |
| 16.09.2024 | 2,07 | 2,13 | 2,04 | 2,06 | -0,48% | 486.324,00 |
| 13.09.2024 | 2,09 | 2,10 | 2,02 | 2,07 | 1,97% | 790.770,00 |
| 12.09.2024 | 2,02 | 2,10 | 2,00 | 2,03 | -0,98% | 636.346,00 |
| 11.09.2024 | 2,04 | 2,06 | 2,00 | 2,05 | 0,00% | 545.485,00 |
| 10.09.2024 | 2,01 | 2,05 | 1,97 | 2,05 | 1,49% | 529.899,00 |
| 09.09.2024 | 2,05 | 2,07 | 1,99 | 2,02 | 0,00% | 564.224,00 |
| 06.09.2024 | 2,08 | 2,10 | 1,97 | 2,02 | -2,88% | 694.766,00 |
| 05.09.2024 | 2,11 | 2,14 | 2,06 | 2,08 | -1,42% | 595.364,00 |
| 04.09.2024 | 2,19 | 2,21 | 2,10 | 2,11 | -3,65% | 758.634,00 |
| 03.09.2024 | 2,20 | 2,25 | 2,12 | 2,19 | -3,10% | 887.419,00 |
| 30.08.2024 | 2,33 | 2,35 | 2,22 | 2,26 | -1,31% | 427.887,00 |
| 29.08.2024 | 2,28 | 2,35 | 2,25 | 2,29 | 2,23% | 592.826,00 |
| 28.08.2024 | 2,30 | 2,30 | 2,20 | 2,24 | -3,45% | 606.672,00 |
| 27.08.2024 | 2,39 | 2,39 | 2,30 | 2,32 | -2,52% | 385.675,00 |