2,179$
1,36%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2025 | 1,52 | 1,61 | 1,49 | 1,59 | 4,61% | 1.485.922,00 |
| 29.09.2025 | 1,45 | 1,53 | 1,45 | 1,52 | 5,56% | 1.087.070,00 |
| 26.09.2025 | 1,51 | 1,53 | 1,43 | 1,44 | -4,64% | 885.424,00 |
| 25.09.2025 | 1,48 | 1,55 | 1,47 | 1,51 | -1,95% | 1.439.191,00 |
| 24.09.2025 | 1,61 | 1,67 | 1,51 | 1,54 | -3,75% | 2.052.475,00 |
| 23.09.2025 | 1,51 | 1,62 | 1,51 | 1,60 | 5,96% | 2.328.207,00 |
| 22.09.2025 | 1,46 | 1,54 | 1,41 | 1,51 | 3,42% | 2.128.304,00 |
| 19.09.2025 | 1,32 | 1,50 | 1,31 | 1,46 | 12,31% | 6.018.035,00 |
| 18.09.2025 | 1,24 | 1,31 | 1,24 | 1,30 | 5,69% | 828.954,00 |
| 17.09.2025 | 1,26 | 1,29 | 1,22 | 1,23 | -2,38% | 1.150.887,00 |
| 16.09.2025 | 1,22 | 1,26 | 1,20 | 1,26 | 5,00% | 945.970,00 |
| 15.09.2025 | 1,24 | 1,27 | 1,20 | 1,20 | -2,44% | 839.851,00 |
| 12.09.2025 | 1,23 | 1,24 | 1,21 | 1,23 | -1,60% | 686.010,00 |
| 11.09.2025 | 1,19 | 1,28 | 1,19 | 1,25 | 5,93% | 2.388.346,00 |
| 10.09.2025 | 1,27 | 1,28 | 1,17 | 1,18 | -8,53% | 2.268.250,00 |
| 09.09.2025 | 1,28 | 1,32 | 1,27 | 1,29 | -0,77% | 901.667,00 |
| 08.09.2025 | 1,33 | 1,33 | 1,29 | 1,30 | -2,26% | 891.712,00 |
| 05.09.2025 | 1,35 | 1,35 | 1,29 | 1,33 | 0,00% | 785.677,00 |
| 04.09.2025 | 1,30 | 1,34 | 1,27 | 1,33 | 1,53% | 937.808,00 |
| 03.09.2025 | 1,27 | 1,33 | 1,27 | 1,31 | 3,15% | 1.822.466,00 |
| 02.09.2025 | 1,27 | 1,32 | 1,27 | 1,27 | -3,05% | 1.003.257,00 |
| 29.08.2025 | 1,32 | 1,32 | 1,27 | 1,31 | 0,00% | 599.526,00 |
| 28.08.2025 | 1,30 | 1,34 | 1,30 | 1,31 | 0,00% | 624.134,00 |
| 27.08.2025 | 1,33 | 1,33 | 1,27 | 1,31 | -1,50% | 529.077,00 |
| 26.08.2025 | 1,34 | 1,44 | 1,33 | 1,33 | 3,91% | 1.544.565,00 |
| 25.08.2025 | 1,29 | 1,31 | 1,24 | 1,28 | 1,19% | 1.259.454,00 |
| 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 | 3,61% | 1.348.790,00 |
| 11.08.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 2,89% | 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 | -0,78% | 1.111.950,00 |
| 31.07.2025 | 1,30 | 1,33 | 1,27 | 1,28 | -2,29% | 1.253.848,00 |
| 30.07.2025 | 1,33 | 1,37 | 1,29 | 1,31 | -1,50% | 1.184.681,00 |
| 29.07.2025 | 1,40 | 1,40 | 1,32 | 1,33 | -2,21% | 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 |