1,590$
0,65%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,10% | 1.330.145,00 |
| 03.10.2025 | 1,51 | 1,60 | 1,51 | 1,59 | 5,46% | - |
| 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 | -1,53% | 901.667,00 |
| 08.09.2025 | 1,33 | 1,33 | 1,29 | 1,31 | -1,50% | 890.118,00 |
| 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 | 1,14% | 937.808,00 |
| 03.09.2025 | 1,27 | 1,33 | 1,27 | 1,32 | 3,54% | 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 | 3,20% | 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 |