11,800€
1,29%
Echtzeit-Aktienkurs Centessa Pharmaceuticals PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Centessa Pharmaceuticals PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 11,65 | 11,90 | 11,60 | 11,75 | 0,86% | - |
| 02.07.2025 | 11,20 | 11,80 | 11,15 | 11,65 | 4,95% | - |
| 01.07.2025 | 11,15 | 11,50 | 10,90 | 11,10 | -1,33% | - |
| 30.06.2025 | 11,30 | 11,35 | 10,85 | 11,25 | 0,45% | - |
| 27.06.2025 | 11,15 | 11,30 | 10,90 | 11,20 | 0,00% | - |
| 26.06.2025 | 11,50 | 11,55 | 10,95 | 11,20 | -3,03% | - |
| 25.06.2025 | 12,20 | 12,30 | 11,50 | 11,55 | -5,33% | - |
| 24.06.2025 | 11,25 | 12,30 | 11,05 | 12,20 | 8,44% | - |
| 23.06.2025 | 10,75 | 11,30 | 10,75 | 11,25 | 3,69% | - |
| 20.06.2025 | 11,00 | 11,20 | 10,65 | 10,85 | -0,91% | - |
| 19.06.2025 | 11,05 | 11,05 | 10,95 | 10,95 | -0,45% | - |
| 18.06.2025 | 10,95 | 11,45 | 10,95 | 11,00 | 0,00% | - |
| 17.06.2025 | 10,85 | 11,20 | 10,80 | 11,00 | 0,92% | - |
| 16.06.2025 | 10,75 | 11,00 | 10,45 | 10,90 | 1,87% | - |
| 13.06.2025 | 10,30 | 10,75 | 10,25 | 10,70 | 3,38% | - |
| 12.06.2025 | 10,80 | 11,10 | 10,30 | 10,35 | -4,61% | - |
| 11.06.2025 | 10,55 | 11,20 | 10,50 | 10,85 | 2,36% | - |
| 10.06.2025 | 10,45 | 10,80 | 10,40 | 10,60 | 1,44% | - |
| 09.06.2025 | 10,45 | 10,70 | 10,15 | 10,45 | -0,95% | - |
| 06.06.2025 | 10,40 | 10,85 | 10,35 | 10,55 | 1,93% | - |
| 05.06.2025 | 10,95 | 11,20 | 9,58 | 10,35 | -5,91% | - |
| 04.06.2025 | 11,80 | 11,90 | 11,00 | 11,00 | -6,38% | - |
| 03.06.2025 | 11,70 | 12,00 | 11,60 | 11,75 | 0,43% | - |
| 02.06.2025 | 11,80 | 12,10 | 11,55 | 11,70 | -1,68% | - |
| 30.05.2025 | 11,55 | 11,90 | 11,15 | 11,90 | 3,93% | - |
| 29.05.2025 | 11,70 | 11,75 | 11,30 | 11,45 | 0,00% | - |
| 28.05.2025 | 11,30 | 11,75 | 11,25 | 11,45 | 1,33% | - |
| 27.05.2025 | 11,40 | 11,50 | 10,95 | 11,30 | -1,31% | - |
| 26.05.2025 | 11,35 | 11,45 | 11,35 | 11,45 | 0,88% | - |
| 23.05.2025 | 11,15 | 11,40 | 10,95 | 11,35 | 1,34% | - |
| 22.05.2025 | 11,30 | 11,55 | 11,10 | 11,20 | -1,75% | - |
| 21.05.2025 | 11,60 | 11,70 | 11,10 | 11,40 | -2,56% | - |
| 20.05.2025 | 11,15 | 11,85 | 10,95 | 11,70 | 7,34% | - |
| 19.05.2025 | 11,10 | 11,30 | 10,75 | 10,90 | -2,68% | - |
| 16.05.2025 | 11,20 | 11,70 | 11,20 | 11,20 | -0,44% | - |
| 15.05.2025 | 10,90 | 11,30 | 10,65 | 11,25 | 2,27% | - |
| 14.05.2025 | 11,15 | 11,25 | 10,70 | 11,00 | -1,35% | - |
| 13.05.2025 | 11,80 | 12,00 | 10,95 | 11,15 | -5,91% | - |
| 12.05.2025 | 11,10 | 12,10 | 11,05 | 11,85 | 8,72% | - |
| 09.05.2025 | 11,05 | 11,35 | 10,75 | 10,90 | -1,80% | - |
| 08.05.2025 | 10,75 | 11,30 | 10,55 | 11,10 | 3,74% | - |
| 07.05.2025 | 10,65 | 11,05 | 10,55 | 10,70 | 1,42% | - |
| 06.05.2025 | 11,95 | 12,70 | 10,40 | 10,55 | -12,08% | - |
| 05.05.2025 | 11,90 | 12,50 | 11,55 | 12,00 | -0,83% | - |
| 02.05.2025 | 12,10 | 12,90 | 11,90 | 12,10 | 0,00% | - |
| 30.04.2025 | 12,00 | 12,60 | 11,75 | 12,10 | 0,41% | - |
| 29.04.2025 | 12,10 | 12,70 | 11,80 | 12,05 | 0,42% | - |
| 28.04.2025 | 12,10 | 12,90 | 11,90 | 12,00 | -1,23% | - |
| 25.04.2025 | 12,00 | 12,35 | 11,85 | 12,15 | 1,25% | - |
| 24.04.2025 | 11,50 | 12,00 | 11,30 | 12,00 | 4,35% | - |
| 23.04.2025 | 11,25 | 11,75 | 11,00 | 11,50 | 3,60% | - |
| 22.04.2025 | 10,55 | 11,40 | 10,50 | 11,10 | 2,78% | - |
| 17.04.2025 | 10,50 | 10,80 | 10,20 | 10,80 | 3,35% | - |
| 16.04.2025 | 10,40 | 11,00 | 10,15 | 10,45 | -0,95% | - |
| 15.04.2025 | 10,50 | 11,00 | 10,30 | 10,55 | 0,48% | - |
| 14.04.2025 | 10,25 | 10,65 | 10,15 | 10,50 | 2,94% | - |
| 11.04.2025 | 10,05 | 10,40 | 9,68 | 10,20 | 1,75% | - |
| 10.04.2025 | 10,70 | 10,85 | 9,33 | 10,03 | -7,60% | - |
| 09.04.2025 | 9,53 | 11,20 | 8,75 | 10,85 | 11,00% | - |
| 08.04.2025 | 10,45 | 12,10 | 9,60 | 9,78 | -5,56% | - |
| 07.04.2025 | 10,55 | 10,85 | 9,70 | 10,35 | -2,82% | - |
| 04.04.2025 | 11,75 | 12,00 | 10,45 | 10,65 | -10,50% | - |
| 03.04.2025 | 12,20 | 12,35 | 11,50 | 11,90 | -5,56% | - |
| 02.04.2025 | 12,20 | 13,00 | 12,00 | 12,60 | 2,86% | - |
| 01.04.2025 | 13,30 | 13,35 | 12,05 | 12,25 | -7,89% | - |
| 31.03.2025 | 13,50 | 13,90 | 12,75 | 13,30 | -1,12% | 400,00 |
| 28.03.2025 | 13,45 | 13,75 | 13,30 | 13,45 | 0,00% | - |
| 27.03.2025 | 13,50 | 13,85 | 13,15 | 13,45 | -0,74% | - |
| 26.03.2025 | 14,65 | 14,70 | 12,80 | 13,55 | -7,51% | - |
| 25.03.2025 | 15,35 | 15,70 | 14,60 | 14,65 | -4,87% | - |
| 24.03.2025 | 14,65 | 15,60 | 14,25 | 15,40 | 5,84% | - |
| 21.03.2025 | 15,15 | 15,50 | 14,55 | 14,55 | -3,64% | - |
| 20.03.2025 | 15,40 | 15,95 | 14,90 | 15,10 | -1,63% | - |
| 19.03.2025 | 15,15 | 15,80 | 14,80 | 15,35 | 1,32% | - |
| 18.03.2025 | 15,75 | 16,10 | 15,05 | 15,15 | -4,11% | - |
| 17.03.2025 | 15,75 | 16,15 | 14,85 | 15,80 | 0,32% | - |
| 14.03.2025 | 15,60 | 16,15 | 14,80 | 15,75 | 0,64% | - |
| 13.03.2025 | 15,60 | 16,55 | 15,15 | 15,65 | 0,32% | - |
| 12.03.2025 | 15,15 | 15,75 | 15,05 | 15,60 | 3,31% | - |
| 11.03.2025 | 14,60 | 15,20 | 14,15 | 15,10 | 4,14% | - |
| 10.03.2025 | 14,90 | 15,00 | 14,15 | 14,50 | -2,68% | - |
| 07.03.2025 | 15,50 | 15,80 | 14,85 | 14,90 | -3,87% | - |
| 06.03.2025 | 15,70 | 15,80 | 15,20 | 15,50 | -1,59% | - |
| 05.03.2025 | 15,40 | 15,85 | 14,70 | 15,75 | 2,27% | - |
| 04.03.2025 | 14,35 | 15,50 | 14,05 | 15,40 | 7,69% | - |
| 03.03.2025 | 15,00 | 15,55 | 14,20 | 14,30 | -4,67% | - |
| 28.02.2025 | 14,50 | 15,45 | 14,15 | 15,00 | 3,45% | - |
| 27.02.2025 | 15,25 | 15,85 | 14,40 | 14,50 | -4,61% | - |
| 26.02.2025 | 15,00 | 15,40 | 14,40 | 15,20 | 1,33% | - |
| 25.02.2025 | 15,05 | 15,50 | 14,05 | 15,00 | -0,33% | - |
| 24.02.2025 | 15,95 | 16,70 | 14,90 | 15,05 | -5,35% | - |
| 21.02.2025 | 15,95 | 16,25 | 15,45 | 15,90 | -0,31% | - |
| 20.02.2025 | 15,25 | 16,10 | 14,85 | 15,95 | 4,25% | - |
| 19.02.2025 | 15,60 | 16,00 | 15,10 | 15,30 | -1,92% | - |
| 18.02.2025 | 16,30 | 16,80 | 15,30 | 15,60 | -4,59% | - |
| 17.02.2025 | 16,25 | 16,40 | 16,25 | 16,35 | 0,00% | - |
| 14.02.2025 | 16,90 | 17,55 | 16,15 | 16,35 | -2,97% | - |
| 13.02.2025 | 17,30 | 17,80 | 16,70 | 16,85 | -2,60% | - |
| 12.02.2025 | 16,65 | 17,45 | 16,55 | 17,30 | 3,90% | - |
| 11.02.2025 | 17,20 | 17,35 | 16,45 | 16,65 | -3,48% | - |