34,100€
-0,29%
Echtzeit-Aktienkurs CENTESSA PHARMACEUTICALS
Bid:
Ask:
Aktienkurse zur CENTESSA PHARMACEUTICALS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 34,20 | 35,40 | 34,20 | 34,20 | 0,00% | - |
| 20.05.2026 | 34,20 | 34,60 | 34,00 | 34,20 | 1,48% | - |
| 12.05.2026 | 33,60 | 33,80 | 33,50 | 33,70 | 0,00% | - |
| 07.05.2026 | 33,80 | 34,20 | 33,40 | 33,70 | -0,30% | - |
| 06.05.2026 | 33,90 | 33,90 | 33,80 | 33,80 | -0,59% | - |
| 05.05.2026 | 34,00 | 34,40 | 33,60 | 34,00 | 0,29% | - |
| 04.05.2026 | 33,80 | 34,20 | 33,50 | 33,90 | 0,89% | - |
| 30.04.2026 | 33,60 | 34,30 | 33,50 | 33,60 | -0,59% | - |
| 29.04.2026 | 33,80 | 34,00 | 33,70 | 33,80 | 0,30% | - |
| 28.04.2026 | 33,80 | 34,20 | 33,50 | 33,70 | 0,00% | - |
| 27.04.2026 | 33,60 | 34,00 | 33,50 | 33,70 | 0,00% | - |
| 24.04.2026 | 33,80 | 34,10 | 33,60 | 33,70 | -0,30% | - |
| 23.04.2026 | 33,60 | 34,00 | 33,50 | 33,80 | 0,30% | - |
| 22.04.2026 | 33,80 | 33,90 | 33,60 | 33,70 | 0,00% | - |
| 21.04.2026 | 33,60 | 33,90 | 33,40 | 33,70 | 0,60% | - |
| 20.04.2026 | 33,50 | 34,10 | 33,40 | 33,50 | 0,60% | - |
| 17.04.2026 | 33,60 | 33,90 | 33,30 | 33,30 | -0,89% | - |
| 16.04.2026 | 33,60 | 34,00 | 33,30 | 33,60 | 0,30% | - |
| 15.04.2026 | 33,60 | 33,80 | 33,40 | 33,50 | -0,30% | - |
| 14.04.2026 | 33,60 | 33,80 | 33,30 | 33,60 | -0,59% | - |
| 13.04.2026 | 33,60 | 33,90 | 33,60 | 33,80 | 0,30% | - |
| 10.04.2026 | 34,00 | 34,10 | 33,70 | 33,70 | -0,59% | - |
| 09.04.2026 | 33,80 | 34,10 | 33,70 | 33,90 | 0,89% | - |
| 08.04.2026 | 34,60 | 34,80 | 33,60 | 33,60 | -2,89% | - |
| 07.04.2026 | 34,40 | 34,60 | 34,40 | 34,60 | 0,58% | - |
| 02.04.2026 | 34,70 | 34,80 | 34,20 | 34,40 | 0,88% | - |
| 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 | -0,41% | - |
| 11.03.2026 | 23,80 | 24,80 | 23,60 | 24,40 | 5,17% | - |
| 10.03.2026 | 22,40 | 23,60 | 22,20 | 23,20 | 4,04% | - |
| 09.03.2026 | 21,70 | 22,80 | 21,60 | 22,30 | -0,89% | - |
| 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 | -0,88% | - |
| 25.02.2026 | 22,50 | 23,30 | 22,20 | 22,80 | 1,79% | - |
| 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 | -1,76% | - |
| 06.02.2026 | 19,90 | 20,70 | 19,75 | 19,85 | -1,73% | - |
| 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% | - |
| 30.01.2026 | 20,70 | 21,10 | 20,05 | 20,70 | 0,00% | - |
| 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 | 0,46% | - |
| 26.01.2026 | 21,50 | 22,40 | 21,00 | 21,70 | -0,46% | - |
| 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 | -0,78% | - |
| 13.01.2026 | 18,85 | 19,30 | 18,50 | 19,15 | 1,59% | - |
| 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 | -1,33% | 1,00 |
| 12.12.2025 | 23,20 | 23,60 | 22,10 | 22,50 | -3,85% | - |
| 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% | - |