1,306$
-6,68%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,29 | 1,35 | 1,29 | 1,29 | -7,86% | 1.329.706,00 |
| 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 |
| 31.03.2025 | 1,39 | 1,41 | 1,35 | 1,39 | -2,46% | 1.325.111,00 |
| 28.03.2025 | 1,46 | 1,46 | 1,40 | 1,42 | -1,39% | 881.633,00 |
| 27.03.2025 | 1,42 | 1,47 | 1,42 | 1,44 | 0,70% | 1.125.537,00 |
| 26.03.2025 | 1,47 | 1,48 | 1,40 | 1,43 | -4,03% | 1.270.730,00 |
| 25.03.2025 | 1,56 | 1,57 | 1,47 | 1,49 | -4,49% | 1.100.802,00 |
| 24.03.2025 | 1,57 | 1,58 | 1,53 | 1,56 | 1,96% | 749.380,00 |
| 21.03.2025 | 1,50 | 1,57 | 1,48 | 1,53 | 0,00% | 1.732.354,00 |
| 20.03.2025 | 1,52 | 1,59 | 1,51 | 1,53 | 0,00% | 975.373,00 |
| 19.03.2025 | 1,44 | 1,56 | 1,41 | 1,53 | 6,99% | 2.430.872,00 |
| 18.03.2025 | 1,41 | 1,47 | 1,38 | 1,43 | -1,38% | 3.044.921,00 |
| 17.03.2025 | 1,40 | 1,45 | 1,39 | 1,45 | 0,00% | 1.979.221,00 |
| 14.03.2025 | 1,39 | 1,46 | 1,39 | 1,45 | 4,32% | 2.226.162,00 |
| 13.03.2025 | 1,47 | 1,48 | 1,39 | 1,39 | -6,08% | 1.463.097,00 |
| 12.03.2025 | 1,52 | 1,53 | 1,45 | 1,48 | -0,67% | 1.084.836,00 |
| 11.03.2025 | 1,47 | 1,52 | 1,45 | 1,49 | 1,36% | 1.189.552,00 |
| 10.03.2025 | 1,48 | 1,52 | 1,46 | 1,47 | -2,65% | 1.812.528,00 |
| 07.03.2025 | 1,51 | 1,54 | 1,44 | 1,51 | -1,31% | 1.867.261,00 |
| 06.03.2025 | 1,58 | 1,59 | 1,52 | 1,53 | -4,97% | 1.289.145,00 |
| 05.03.2025 | 1,59 | 1,63 | 1,54 | 1,61 | 1,90% | 1.575.875,00 |
| 04.03.2025 | 1,50 | 1,64 | 1,49 | 1,58 | 3,27% | 2.353.592,00 |
| 03.03.2025 | 1,67 | 1,67 | 1,52 | 1,53 | -7,27% | 1.639.299,00 |
| 28.02.2025 | 1,59 | 1,68 | 1,59 | 1,65 | 3,77% | 1.434.793,00 |
| 27.02.2025 | 1,63 | 1,67 | 1,59 | 1,59 | -3,05% | 817.858,00 |
| 26.02.2025 | 1,64 | 1,67 | 1,60 | 1,64 | 0,00% | 833.184,00 |
| 25.02.2025 | 1,65 | 1,66 | 1,59 | 1,64 | 0,00% | 1.301.964,00 |
| 24.02.2025 | 1,67 | 1,71 | 1,62 | 1,64 | -0,61% | 1.182.586,00 |
| 21.02.2025 | 1,77 | 1,93 | 1,65 | 1,65 | -5,17% | 3.457.370,00 |
| 20.02.2025 | 1,80 | 1,82 | 1,74 | 1,74 | -3,87% | 1.204.951,00 |
| 19.02.2025 | 1,83 | 1,89 | 1,81 | 1,81 | -2,69% | 858.050,00 |
| 18.02.2025 | 1,90 | 1,96 | 1,83 | 1,86 | -4,22% | 1.065.768,00 |
| 17.02.2025 | 1,94 | 1,94 | 1,93 | 1,94 | 4,97% | - |
| 14.02.2025 | 1,79 | 1,90 | 1,79 | 1,85 | 2,78% | 1.187.161,00 |
| 13.02.2025 | 1,75 | 1,80 | 1,73 | 1,80 | 4,65% | 781.532,00 |
| 12.02.2025 | 1,65 | 1,73 | 1,64 | 1,72 | 2,38% | 1.037.567,00 |
| 11.02.2025 | 1,69 | 1,72 | 1,65 | 1,68 | -2,89% | 868.148,00 |
| 10.02.2025 | 1,72 | 1,75 | 1,69 | 1,73 | 1,17% | 723.466,00 |
| 07.02.2025 | 1,75 | 1,77 | 1,70 | 1,71 | -1,72% | 1.019.916,00 |
| 06.02.2025 | 1,88 | 1,92 | 1,73 | 1,74 | -7,45% | 1.127.710,00 |
| 05.02.2025 | 1,87 | 1,94 | 1,86 | 1,88 | 1,08% | 1.242.336,00 |
| 04.02.2025 | 1,81 | 1,87 | 1,78 | 1,86 | 3,33% | 968.823,00 |
| 03.02.2025 | 1,80 | 1,89 | 1,78 | 1,80 | -3,74% | 1.533.279,00 |
| 31.01.2025 | 1,97 | 1,98 | 1,85 | 1,87 | -5,56% | 1.317.268,00 |
| 30.01.2025 | 1,96 | 2,07 | 1,96 | 1,98 | 2,06% | 1.200.491,00 |
| 29.01.2025 | 2,12 | 2,15 | 1,89 | 1,94 | -8,49% | 1.523.989,00 |
| 28.01.2025 | 2,13 | 2,24 | 2,05 | 2,12 | -1,40% | 2.725.181,00 |
| 27.01.2025 | 1,91 | 2,17 | 1,91 | 2,15 | 9,14% | 3.942.041,00 |
| 24.01.2025 | 1,82 | 2,04 | 1,82 | 1,97 | 6,49% | 3.722.081,00 |
| 23.01.2025 | 1,79 | 1,93 | 1,79 | 1,85 | 2,21% | 1.716.575,00 |
| 22.01.2025 | 1,84 | 1,85 | 1,78 | 1,81 | -2,16% | 1.014.623,00 |
| 21.01.2025 | 1,81 | 1,87 | 1,80 | 1,85 | 3,35% | 964.023,00 |
| 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 |