2,517$
0,89%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 2,51 | 2,57 | 2,50 | 2,54 | 1,84% | - |
| 15.09.2026 | 2,55 | 2,55 | 2,49 | 2,50 | -2,92% | 1.019.084,00 |
| 14.09.2026 | 2,46 | 2,57 | 2,45 | 2,57 | 3,21% | 1.349.636,00 |
| 11.09.2026 | 2,50 | 2,51 | 2,45 | 2,49 | 1,22% | 1.545.740,00 |
| 10.09.2026 | 2,49 | 2,52 | 2,46 | 2,46 | -2,19% | 750.800,00 |
| 09.09.2026 | 2,53 | 2,54 | 2,50 | 2,52 | -0,98% | 874.622,00 |
| 08.09.2026 | 2,56 | 2,58 | 2,53 | 2,54 | -1,93% | 753.446,00 |
| 04.09.2026 | 2,56 | 2,60 | 2,54 | 2,59 | 0,39% | 1.102.630,00 |
| 03.09.2026 | 2,64 | 2,67 | 2,52 | 2,58 | -0,77% | 917.117,00 |
| 02.09.2026 | 2,65 | 2,69 | 2,56 | 2,60 | -0,57% | 1.574.953,00 |
| 01.09.2026 | 2,60 | 2,64 | 2,57 | 2,62 | -0,76% | 1.083.876,00 |
| 31.08.2026 | 2,63 | 2,67 | 2,56 | 2,64 | -0,57% | 1.321.177,00 |
| 28.08.2026 | 2,70 | 2,73 | 2,63 | 2,65 | -2,75% | 1.683.565,00 |
| 27.08.2026 | 2,71 | 2,79 | 2,71 | 2,73 | -0,55% | 810.572,00 |
| 26.08.2026 | 2,69 | 2,76 | 2,68 | 2,74 | 0,55% | 1.103.083,00 |
| 25.08.2026 | 2,69 | 2,78 | 2,69 | 2,73 | 1,30% | 831.204,00 |
| 24.08.2026 | 2,81 | 2,82 | 2,69 | 2,69 | -4,27% | 1.623.599,00 |
| 21.08.2026 | 2,82 | 2,87 | 2,78 | 2,81 | 0,72% | 2.489.755,00 |
| 20.08.2026 | 2,82 | 2,89 | 2,77 | 2,79 | -1,76% | 2.614.215,00 |
| 19.08.2026 | 2,85 | 2,91 | 2,80 | 2,84 | 2,90% | 1.604.075,00 |
| 18.08.2026 | 2,94 | 3,00 | 2,76 | 2,76 | -7,23% | 2.546.442,00 |
| 17.08.2026 | 2,96 | 3,08 | 2,91 | 2,98 | -0,17% | 2.967.524,00 |
| 14.08.2026 | 2,85 | 3,01 | 2,77 | 2,98 | 4,56% | 2.488.992,00 |
| 13.08.2026 | 2,73 | 2,90 | 2,71 | 2,85 | 5,17% | 2.810.990,00 |
| 12.08.2026 | 2,63 | 2,74 | 2,59 | 2,71 | 5,65% | 2.719.910,00 |
| 11.08.2026 | 2,53 | 2,65 | 2,51 | 2,57 | 1,99% | 3.526.729,00 |
| 10.08.2026 | 2,31 | 2,55 | 2,29 | 2,52 | 7,02% | 2.726.409,00 |
| 07.08.2026 | 2,30 | 2,43 | 2,30 | 2,35 | 1,29% | 3.484.714,00 |
| 06.08.2026 | 2,24 | 2,36 | 2,21 | 2,32 | 2,43% | 2.584.688,00 |
| 05.08.2026 | 2,16 | 2,30 | 2,13 | 2,27 | 3,90% | 3.261.941,00 |
| 04.08.2026 | 2,13 | 2,22 | 2,07 | 2,18 | 1,87% | 6.258.706,00 |
| 03.08.2026 | 2,23 | 2,29 | 2,14 | 2,14 | -0,47% | 4.585.472,00 |
| 31.07.2026 | 2,43 | 2,46 | 2,06 | 2,15 | -25,35% | 8.328.338,00 |
| 30.07.2026 | 2,89 | 2,96 | 2,84 | 2,88 | 0,35% | 1.953.283,00 |
| 29.07.2026 | 2,90 | 2,98 | 2,83 | 2,87 | -1,37% | 1.887.601,00 |
| 28.07.2026 | 3,07 | 3,08 | 2,88 | 2,91 | -5,21% | 1.623.808,00 |
| 27.07.2026 | 2,96 | 3,13 | 2,96 | 3,07 | 4,78% | 1.655.123,00 |
| 24.07.2026 | 2,87 | 2,94 | 2,81 | 2,93 | 2,09% | 2.510.839,00 |
| 23.07.2026 | 2,99 | 3,03 | 2,85 | 2,87 | -4,65% | 2.535.678,00 |
| 22.07.2026 | 3,10 | 3,16 | 3,01 | 3,01 | -3,53% | 2.186.377,00 |
| 21.07.2026 | 3,12 | 3,22 | 3,08 | 3,12 | -1,42% | 2.849.612,00 |
| 20.07.2026 | 3,13 | 3,23 | 3,11 | 3,17 | 1,12% | 1.921.525,00 |
| 17.07.2026 | 3,17 | 3,25 | 3,05 | 3,13 | -2,49% | 2.428.479,00 |
| 16.07.2026 | 3,16 | 3,29 | 3,15 | 3,21 | 0,78% | 1.852.870,00 |
| 15.07.2026 | 3,07 | 3,21 | 3,07 | 3,19 | 3,75% | 1.083.631,00 |
| 14.07.2026 | 3,09 | 3,19 | 2,92 | 3,07 | -0,65% | 1.922.363,00 |
| 13.07.2026 | 3,08 | 3,15 | 3,03 | 3,09 | -0,96% | 1.192.917,00 |
| 10.07.2026 | 3,15 | 3,17 | 3,02 | 3,12 | -0,95% | 1.729.150,00 |
| 09.07.2026 | 3,20 | 3,25 | 3,12 | 3,15 | 0,64% | 1.371.808,00 |
| 08.07.2026 | 3,15 | 3,16 | 3,07 | 3,13 | -2,80% | 2.120.376,00 |
| 07.07.2026 | 3,31 | 3,44 | 3,17 | 3,22 | -1,98% | 3.083.794,00 |
| 06.07.2026 | 3,18 | 3,47 | 3,15 | 3,29 | 3,96% | 4.682.426,00 |
| 02.07.2026 | 3,04 | 3,21 | 3,03 | 3,16 | 5,69% | 3.298.413,00 |
| 01.07.2026 | 2,88 | 3,03 | 2,84 | 2,99 | 2,40% | 4.909.418,00 |
| 30.06.2026 | 2,96 | 2,96 | 2,78 | 2,92 | -2,34% | 2.174.286,00 |
| 29.06.2026 | 2,95 | 3,04 | 2,91 | 2,99 | 2,40% | 2.341.268,00 |
| 26.06.2026 | 2,86 | 3,00 | 2,83 | 2,92 | 2,10% | 7.434.823,00 |
| 25.06.2026 | 2,66 | 2,90 | 2,65 | 2,86 | 8,13% | 4.026.692,00 |
| 24.06.2026 | 2,57 | 2,65 | 2,56 | 2,65 | 2,72% | 2.784.607,00 |
| 23.06.2026 | 2,59 | 2,67 | 2,52 | 2,58 | -0,58% | 2.687.593,00 |
| 22.06.2026 | 2,67 | 2,69 | 2,52 | 2,59 | -3,69% | 1.935.385,00 |
| 19.06.2026 | 2,70 | 2,71 | 2,69 | 2,69 | -0,40% | - |
| 18.06.2026 | 2,65 | 2,71 | 2,59 | 2,70 | 5,06% | 3.293.100,00 |
| 17.06.2026 | 2,46 | 2,71 | 2,41 | 2,57 | 4,26% | 2.530.729,00 |
| 16.06.2026 | 2,55 | 2,58 | 2,44 | 2,47 | -2,18% | 2.179.866,00 |
| 15.06.2026 | 2,60 | 2,65 | 2,51 | 2,52 | -1,56% | 2.117.624,00 |
| 12.06.2026 | 2,61 | 2,73 | 2,54 | 2,56 | -0,78% | 2.235.661,00 |
| 11.06.2026 | 2,55 | 2,63 | 2,46 | 2,58 | 0,78% | 3.859.805,00 |
| 10.06.2026 | 2,58 | 2,64 | 2,55 | 2,56 | -0,78% | 1.840.934,00 |
| 09.06.2026 | 2,58 | 2,66 | 2,53 | 2,58 | -1,15% | 2.240.904,00 |
| 08.06.2026 | 2,75 | 2,81 | 2,59 | 2,61 | -3,69% | 1.672.954,00 |
| 05.06.2026 | 2,76 | 2,80 | 2,67 | 2,71 | -2,52% | 1.607.624,00 |
| 04.06.2026 | 2,70 | 2,84 | 2,67 | 2,78 | 4,51% | 3.134.572,00 |
| 03.06.2026 | 2,69 | 2,76 | 2,62 | 2,66 | -1,48% | 2.183.745,00 |
| 02.06.2026 | 2,81 | 2,84 | 2,62 | 2,70 | -4,76% | 2.435.219,00 |
| 01.06.2026 | 3,03 | 3,03 | 2,80 | 2,84 | -6,74% | 2.558.393,00 |
| 29.05.2026 | 2,90 | 3,13 | 2,88 | 3,04 | 4,11% | 3.291.704,00 |
| 28.05.2026 | 2,80 | 2,97 | 2,79 | 2,92 | 3,55% | 3.679.230,00 |
| 27.05.2026 | 2,73 | 2,83 | 2,72 | 2,82 | 2,92% | 1.692.906,00 |
| 26.05.2026 | 2,72 | 2,76 | 2,66 | 2,74 | 1,11% | 1.174.053,00 |
| 22.05.2026 | 2,74 | 2,81 | 2,69 | 2,71 | -1,09% | 1.731.989,00 |
| 21.05.2026 | 2,66 | 2,79 | 2,64 | 2,74 | 1,86% | 1.912.113,00 |
| 20.05.2026 | 2,70 | 2,72 | 2,62 | 2,69 | 0,00% | 3.093.378,00 |
| 19.05.2026 | 2,44 | 2,87 | 2,42 | 2,69 | 10,25% | 4.450.620,00 |
| 18.05.2026 | 2,34 | 2,46 | 2,34 | 2,44 | 4,27% | 1.981.021,00 |
| 15.05.2026 | 2,48 | 2,51 | 2,33 | 2,34 | -6,77% | 2.622.454,00 |
| 14.05.2026 | 2,64 | 2,72 | 2,50 | 2,51 | -3,46% | 2.352.683,00 |
| 13.05.2026 | 2,51 | 2,65 | 2,49 | 2,60 | 1,76% | 2.150.359,00 |
| 12.05.2026 | 2,48 | 2,56 | 2,42 | 2,56 | 1,39% | 2.096.242,00 |
| 11.05.2026 | 2,59 | 2,62 | 2,46 | 2,52 | -3,45% | 2.124.164,00 |
| 08.05.2026 | 2,61 | 2,66 | 2,48 | 2,61 | 0,00% | 2.201.390,00 |
| 07.05.2026 | 2,59 | 2,72 | 2,54 | 2,61 | 0,77% | 2.197.569,00 |
| 06.05.2026 | 2,58 | 2,65 | 2,49 | 2,59 | 0,00% | 2.087.175,00 |
| 05.05.2026 | 2,75 | 2,75 | 2,55 | 2,59 | -4,78% | 2.611.210,00 |
| 04.05.2026 | 2,75 | 3,02 | 2,67 | 2,72 | 0,00% | 6.018.431,00 |
| 01.05.2026 | 2,69 | 3,15 | 2,47 | 2,72 | 33,99% | 24.852.308,00 |
| 30.04.2026 | 1,92 | 2,03 | 1,90 | 2,03 | 5,73% | 981.415,00 |
| 29.04.2026 | 1,97 | 1,97 | 1,88 | 1,92 | -2,54% | 905.112,00 |
| 28.04.2026 | 1,97 | 1,99 | 1,93 | 1,97 | -0,51% | 629.581,00 |
| 27.04.2026 | 1,99 | 2,06 | 1,97 | 1,98 | 0,00% | 847.497,00 |