34,600€
1,47%
Echtzeit-Aktienkurs Centessa Pharmaceuticals PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Centessa Pharmaceuticals PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 34,80 | 34,80 | 34,00 | 34,10 | -2,29% | - |
| 31.03.2026 | 24,20 | 35,60 | 24,20 | 34,90 | 40,73% | 25,00 |
| 30.03.2026 | 25,00 | 25,40 | 24,80 | 24,80 | -2,36% | - |
| 27.03.2026 | 25,60 | 25,80 | 25,40 | 25,40 | 4,10% | - |
| 26.03.2026 | 24,20 | 24,60 | 24,20 | 24,40 | -1,21% | - |
| 25.03.2026 | 23,80 | 25,10 | 23,80 | 24,70 | 6,01% | - |
| 24.03.2026 | 22,60 | 23,30 | 22,00 | 23,30 | 3,10% | - |
| 23.03.2026 | 23,30 | 23,90 | 21,80 | 22,60 | -8,13% | - |
| 20.03.2026 | 24,70 | 24,80 | 24,60 | 24,60 | -0,81% | - |
| 19.03.2026 | 25,20 | 25,30 | 24,50 | 24,80 | -1,59% | - |
| 18.03.2026 | 25,20 | 25,40 | 24,50 | 25,20 | 5,88% | - |
| 17.03.2026 | 23,80 | 24,50 | 23,80 | 23,80 | 2,59% | - |
| 16.03.2026 | 23,20 | 23,20 | 23,00 | 23,20 | -2,11% | - |
| 13.03.2026 | 23,80 | 23,80 | 23,60 | 23,70 | -2,47% | - |
| 12.03.2026 | 24,30 | 24,30 | 23,70 | 24,30 | 4,74% | - |
| 10.03.2026 | 22,40 | 23,60 | 22,20 | 23,20 | 3,11% | - |
| 06.03.2026 | 22,70 | 22,90 | 22,50 | 22,50 | -2,17% | - |
| 05.03.2026 | 23,00 | 23,00 | 22,90 | 23,00 | 1,77% | - |
| 04.03.2026 | 22,50 | 22,90 | 21,90 | 22,60 | 0,89% | - |
| 03.03.2026 | 22,50 | 23,70 | 21,80 | 22,40 | -2,18% | - |
| 02.03.2026 | 22,60 | 23,00 | 22,20 | 22,90 | 2,69% | - |
| 27.02.2026 | 22,60 | 22,80 | 22,10 | 22,30 | -1,33% | - |
| 26.02.2026 | 22,70 | 23,20 | 22,10 | 22,60 | 0,89% | - |
| 24.02.2026 | 21,70 | 22,80 | 21,60 | 22,40 | 7,18% | - |
| 23.02.2026 | 20,60 | 20,90 | 20,60 | 20,90 | 0,48% | - |
| 20.02.2026 | 21,30 | 21,60 | 20,40 | 20,80 | -1,42% | - |
| 19.02.2026 | 21,30 | 21,50 | 20,70 | 21,10 | -0,47% | - |
| 18.02.2026 | 21,10 | 21,50 | 20,70 | 21,20 | 0,95% | - |
| 17.02.2026 | 20,80 | 21,20 | 20,30 | 21,00 | -1,87% | - |
| 13.02.2026 | 20,40 | 21,70 | 19,85 | 21,40 | 7,54% | - |
| 12.02.2026 | 19,90 | 19,90 | 19,40 | 19,90 | 0,25% | - |
| 11.02.2026 | 19,65 | 20,25 | 19,55 | 19,85 | 0,25% | - |
| 10.02.2026 | 19,90 | 20,25 | 19,65 | 19,80 | 1,54% | - |
| 09.02.2026 | 19,85 | 20,10 | 19,35 | 19,50 | -3,47% | - |
| 05.02.2026 | 21,20 | 21,40 | 20,20 | 20,20 | -5,16% | - |
| 04.02.2026 | 21,60 | 21,80 | 20,60 | 21,30 | -1,39% | - |
| 03.02.2026 | 21,30 | 22,40 | 21,30 | 21,60 | 2,86% | - |
| 02.02.2026 | 20,50 | 21,10 | 20,50 | 21,00 | 1,45% | - |
| 29.01.2026 | 21,10 | 21,40 | 20,20 | 20,70 | -4,17% | 1,00 |
| 28.01.2026 | 21,70 | 21,90 | 21,40 | 21,60 | -0,92% | - |
| 27.01.2026 | 21,70 | 21,90 | 21,40 | 21,80 | 0,00% | - |
| 23.01.2026 | 21,00 | 22,00 | 20,70 | 21,80 | 6,34% | - |
| 22.01.2026 | 19,85 | 20,70 | 19,70 | 20,50 | 3,02% | - |
| 21.01.2026 | 19,50 | 20,00 | 19,35 | 19,90 | 3,92% | - |
| 20.01.2026 | 18,70 | 19,20 | 18,40 | 19,15 | 1,32% | - |
| 19.01.2026 | 18,90 | 18,90 | 18,85 | 18,90 | -2,58% | - |
| 16.01.2026 | 19,35 | 19,70 | 19,25 | 19,40 | 1,04% | - |
| 15.01.2026 | 18,95 | 19,55 | 18,90 | 19,20 | 1,05% | - |
| 14.01.2026 | 19,05 | 19,25 | 18,85 | 19,00 | 0,80% | - |
| 12.01.2026 | 19,15 | 19,80 | 18,70 | 18,85 | -2,08% | 102,00 |
| 09.01.2026 | 18,95 | 19,75 | 18,90 | 19,25 | 1,05% | - |
| 08.01.2026 | 19,35 | 19,70 | 18,80 | 19,05 | -1,30% | 2,00 |
| 07.01.2026 | 19,40 | 20,20 | 19,25 | 19,30 | -2,03% | 2,00 |
| 06.01.2026 | 19,65 | 19,90 | 19,40 | 19,70 | 0,00% | - |
| 05.01.2026 | 20,60 | 20,90 | 19,65 | 19,70 | -1,99% | - |
| 02.01.2026 | 21,30 | 21,80 | 20,05 | 20,10 | -5,19% | 50,00 |
| 29.12.2025 | 21,50 | 22,10 | 21,00 | 21,20 | -1,40% | - |
| 23.12.2025 | 21,50 | 21,90 | 21,30 | 21,50 | -1,38% | - |
| 22.12.2025 | 21,30 | 21,90 | 21,10 | 21,80 | 3,32% | - |
| 19.12.2025 | 21,10 | 21,60 | 21,10 | 21,10 | 0,00% | - |
| 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% | - |