21,300€
-2,74%
Echtzeit-Aktienkurs Centessa Pharmaceuticals PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Centessa Pharmaceuticals PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 21,30 | 21,30 | 21,10 | 21,10 | -3,65% | - |
| 17.12.2025 | 21,90 | 22,10 | 21,70 | 21,90 | 0,92% | - |
| 16.12.2025 | 22,20 | 22,60 | 21,70 | 21,70 | -2,25% | 2,00 |
| 15.12.2025 | 22,60 | 22,80 | 22,20 | 22,20 | -5,13% | 1,00 |
| 11.12.2025 | 25,20 | 26,00 | 22,80 | 23,40 | -7,51% | - |
| 10.12.2025 | 24,60 | 25,80 | 24,20 | 25,30 | 2,43% | - |
| 09.12.2025 | 25,40 | 25,50 | 24,40 | 24,70 | -3,52% | - |
| 08.12.2025 | 25,60 | 25,80 | 25,50 | 25,60 | 1,59% | - |
| 03.12.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 0,80% | - |
| 01.12.2025 | 25,00 | 25,60 | 24,80 | 25,00 | 0,00% | - |
| 26.11.2025 | 25,20 | 25,80 | 25,00 | 25,00 | -2,34% | - |
| 25.11.2025 | 25,40 | 25,80 | 25,20 | 25,60 | 2,40% | - |
| 24.11.2025 | 24,30 | 25,60 | 24,20 | 25,00 | 2,04% | - |
| 19.11.2025 | 24,40 | 24,50 | 24,40 | 24,50 | 0,00% | - |
| 18.11.2025 | 23,50 | 24,50 | 23,40 | 24,50 | 2,94% | - |
| 17.11.2025 | 23,80 | 25,20 | 23,50 | 23,80 | 0,85% | - |
| 14.11.2025 | 22,30 | 23,80 | 22,10 | 23,60 | 4,42% | - |
| 13.11.2025 | 22,70 | 23,00 | 22,50 | 22,60 | 2,73% | - |
| 12.11.2025 | 18,85 | 22,60 | 18,20 | 22,00 | 11,96% | - |
| 11.11.2025 | 19,35 | 20,40 | 19,10 | 19,65 | 2,08% | - |
| 10.11.2025 | 19,15 | 20,10 | 18,85 | 19,25 | 0,00% | - |
| 07.11.2025 | 19,85 | 19,90 | 18,80 | 19,25 | -2,53% | - |
| 06.11.2025 | 19,55 | 20,90 | 19,15 | 19,75 | 2,60% | - |
| 05.11.2025 | 20,70 | 20,70 | 15,00 | 19,25 | -6,10% | - |
| 04.11.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -1,44% | - |
| 03.11.2025 | 21,60 | 21,80 | 20,50 | 20,80 | -0,95% | - |
| 31.10.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 1,94% | - |
| 30.10.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -3,74% | - |
| 29.10.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 1,90% | - |
| 28.10.2025 | 21,00 | 21,10 | 21,00 | 21,00 | -1,87% | - |
| 27.10.2025 | 20,70 | 21,80 | 20,50 | 21,40 | 1,42% | - |
| 24.10.2025 | 20,90 | 21,30 | 20,70 | 21,10 | 7,65% | - |
| 22.10.2025 | 19,60 | 19,65 | 19,60 | 19,60 | -1,01% | - |
| 21.10.2025 | 19,55 | 19,80 | 19,35 | 19,80 | 1,02% | - |
| 20.10.2025 | 19,75 | 19,90 | 19,40 | 19,60 | 0,00% | - |
| 17.10.2025 | 19,45 | 20,00 | 19,30 | 19,60 | -0,76% | - |
| 16.10.2025 | 19,35 | 20,30 | 19,35 | 19,75 | 1,80% | - |
| 15.10.2025 | 19,35 | 19,65 | 19,15 | 19,40 | 0,78% | - |
| 14.10.2025 | 19,30 | 19,55 | 19,10 | 19,25 | -2,04% | - |
| 13.10.2025 | 19,35 | 19,65 | 19,05 | 19,65 | -1,01% | - |
| 10.10.2025 | 19,70 | 19,85 | 19,70 | 19,85 | 0,76% | - |
| 09.10.2025 | 19,15 | 19,80 | 19,05 | 19,70 | 1,29% | - |
| 08.10.2025 | 19,90 | 20,10 | 19,35 | 19,45 | -2,26% | - |
| 07.10.2025 | 19,65 | 19,90 | 19,60 | 19,90 | 1,53% | - |
| 06.10.2025 | 19,85 | 20,10 | 19,60 | 19,60 | -1,01% | - |
| 03.10.2025 | 19,75 | 20,00 | 19,50 | 19,80 | 1,80% | - |
| 02.10.2025 | 19,25 | 19,60 | 19,05 | 19,45 | -1,27% | - |
| 01.10.2025 | 20,50 | 20,70 | 19,65 | 19,70 | -2,96% | - |
| 30.09.2025 | 20,70 | 20,90 | 20,05 | 20,30 | 0,00% | - |
| 29.09.2025 | 19,90 | 20,60 | 19,70 | 20,30 | 3,31% | - |
| 26.09.2025 | 19,70 | 19,75 | 19,55 | 19,65 | -3,68% | - |
| 25.09.2025 | 20,50 | 20,70 | 20,25 | 20,40 | 0,49% | - |
| 24.09.2025 | 19,85 | 20,40 | 19,50 | 20,30 | 2,01% | - |
| 23.09.2025 | 19,85 | 19,90 | 19,85 | 19,90 | 1,53% | - |
| 22.09.2025 | 19,35 | 19,90 | 19,25 | 19,60 | 0,26% | - |
| 19.09.2025 | 19,50 | 19,70 | 19,45 | 19,55 | 3,17% | - |
| 18.09.2025 | 18,60 | 19,50 | 18,50 | 18,95 | 1,34% | - |
| 17.09.2025 | 18,00 | 18,90 | 17,80 | 18,70 | 5,35% | - |
| 16.09.2025 | 18,70 | 18,90 | 17,65 | 17,75 | -4,31% | - |
| 15.09.2025 | 18,60 | 18,90 | 18,35 | 18,55 | 0,00% | - |
| 12.09.2025 | 19,35 | 20,30 | 18,35 | 18,55 | -4,38% | - |
| 11.09.2025 | 18,80 | 19,80 | 18,80 | 19,40 | 4,58% | - |
| 10.09.2025 | 17,80 | 18,70 | 17,70 | 18,55 | 9,12% | - |
| 09.09.2025 | 15,40 | 17,05 | 15,35 | 17,00 | 14,86% | - |
| 08.09.2025 | 13,40 | 14,80 | 13,40 | 14,80 | 10,45% | 300,00 |
| 05.09.2025 | 13,55 | 13,70 | 13,35 | 13,40 | -1,11% | - |
| 04.09.2025 | 13,65 | 13,75 | 13,20 | 13,55 | -1,09% | 150,00 |
| 03.09.2025 | 14,75 | 15,30 | 12,90 | 13,70 | -7,74% | - |
| 02.09.2025 | 14,30 | 14,95 | 14,30 | 14,85 | 3,48% | 500,00 |
| 01.09.2025 | 14,35 | 14,35 | 14,30 | 14,35 | 0,35% | - |
| 29.08.2025 | 14,15 | 14,55 | 14,00 | 14,30 | 0,70% | - |
| 28.08.2025 | 14,35 | 14,55 | 14,10 | 14,20 | 0,00% | - |
| 27.08.2025 | 14,45 | 14,55 | 14,00 | 14,20 | -1,39% | - |
| 26.08.2025 | 14,60 | 14,95 | 14,10 | 14,40 | -1,71% | - |
| 25.08.2025 | 14,55 | 14,80 | 14,35 | 14,65 | 1,03% | - |
| 22.08.2025 | 15,20 | 15,45 | 14,50 | 14,50 | -3,97% | - |
| 21.08.2025 | 14,85 | 15,25 | 14,65 | 15,10 | 2,03% | - |
| 20.08.2025 | 14,85 | 14,95 | 14,40 | 14,80 | -0,67% | - |
| 19.08.2025 | 15,05 | 15,20 | 14,75 | 14,90 | -0,67% | - |
| 18.08.2025 | 15,45 | 15,75 | 15,00 | 15,00 | -2,60% | - |
| 15.08.2025 | 15,25 | 15,45 | 14,80 | 15,40 | 1,99% | - |
| 14.08.2025 | 14,65 | 15,30 | 14,35 | 15,10 | 2,72% | - |
| 13.08.2025 | 14,65 | 15,15 | 14,50 | 14,70 | 0,68% | - |
| 12.08.2025 | 14,30 | 14,75 | 13,95 | 14,60 | 2,10% | - |
| 11.08.2025 | 14,60 | 14,90 | 14,20 | 14,30 | -2,05% | - |
| 08.08.2025 | 14,75 | 14,95 | 14,45 | 14,60 | -0,68% | - |
| 07.08.2025 | 14,65 | 15,00 | 14,30 | 14,70 | 0,00% | - |
| 06.08.2025 | 15,10 | 15,15 | 14,25 | 14,70 | -2,00% | - |
| 05.08.2025 | 13,95 | 15,10 | 13,75 | 15,00 | 7,91% | - |
| 04.08.2025 | 14,55 | 14,95 | 13,85 | 13,90 | -4,79% | - |
| 01.08.2025 | 14,95 | 15,05 | 14,40 | 14,60 | -2,67% | - |
| 31.07.2025 | 14,55 | 15,05 | 14,10 | 15,00 | 3,45% | - |
| 30.07.2025 | 13,20 | 15,35 | 12,80 | 14,50 | 10,27% | - |
| 29.07.2025 | 13,20 | 13,35 | 12,80 | 13,15 | 0,38% | - |
| 28.07.2025 | 13,20 | 13,40 | 13,05 | 13,10 | -0,38% | - |
| 25.07.2025 | 13,25 | 13,40 | 13,10 | 13,15 | 0,00% | - |
| 24.07.2025 | 13,20 | 13,40 | 13,00 | 13,15 | -0,75% | - |
| 23.07.2025 | 13,85 | 13,95 | 13,25 | 13,25 | -3,99% | - |
| 22.07.2025 | 13,75 | 14,00 | 13,50 | 13,80 | 0,73% | - |
| 21.07.2025 | 13,50 | 13,80 | 13,45 | 13,70 | 1,48% | - |