Echtzeit-Aktienkurs Cerner Corp.
Bid:
Ask:
Aktienkurse zur Cerner Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2022 | 94,98 | 94,99 | 94,92 | 94,92 | -0,05% | 38.200.339,00 |
| 06.06.2022 | 94,96 | 94,98 | 94,96 | 94,97 | 0,00% | 6.059.358,00 |
| 03.06.2022 | 94,95 | 94,97 | 94,95 | 94,97 | 0,01% | 4.170.792,00 |
| 02.06.2022 | 94,95 | 94,96 | 94,94 | 94,96 | 0,29% | 5.874.283,00 |
| 01.06.2022 | 94,83 | 94,87 | 94,67 | 94,69 | -0,17% | 3.336.636,00 |
| 31.05.2022 | 94,67 | 95,40 | 94,59 | 94,85 | 0,18% | 8.377.625,00 |
| 27.05.2022 | 94,58 | 94,68 | 94,49 | 94,68 | 0,14% | 2.733.574,00 |
| 26.05.2022 | 94,47 | 94,59 | 94,47 | 94,55 | -0,04% | 1.509.898,00 |
| 25.05.2022 | 94,55 | 94,64 | 94,38 | 94,59 | 0,16% | 2.212.825,00 |
| 24.05.2022 | 94,18 | 94,74 | 94,14 | 94,44 | 0,36% | 4.225.923,00 |
| 23.05.2022 | 94,00 | 94,16 | 93,99 | 94,10 | 0,18% | 1.998.556,00 |
| 20.05.2022 | 93,85 | 94,07 | 93,75 | 93,93 | 0,01% | 2.220.277,00 |
| 19.05.2022 | 93,86 | 94,01 | 93,74 | 93,92 | -0,05% | 3.569.290,00 |
| 18.05.2022 | 94,15 | 94,20 | 93,95 | 93,97 | -0,29% | 2.347.648,00 |
| 17.05.2022 | 93,93 | 94,25 | 93,92 | 94,24 | 0,14% | 2.540.021,00 |
| 16.05.2022 | 94,12 | 94,43 | 94,07 | 94,11 | -0,11% | 3.219.039,00 |
| 13.05.2022 | 94,10 | 94,24 | 93,90 | 94,21 | 0,01% | 2.547.148,00 |
| 12.05.2022 | 93,98 | 94,22 | 93,79 | 94,20 | 0,22% | 2.738.444,00 |
| 11.05.2022 | 93,82 | 94,20 | 93,80 | 93,99 | -0,16% | 2.829.274,00 |
| 10.05.2022 | 93,73 | 94,16 | 93,73 | 94,14 | 0,50% | 3.611.265,00 |
| 09.05.2022 | 93,90 | 93,95 | 93,59 | 93,67 | -0,35% | 3.792.152,00 |
| 06.05.2022 | 94,12 | 94,25 | 93,91 | 94,00 | -0,13% | 4.281.432,00 |
| 05.05.2022 | 94,24 | 94,38 | 93,96 | 94,12 | -0,26% | 4.779.212,00 |
| 04.05.2022 | 93,90 | 94,46 | 93,90 | 94,37 | 0,24% | 4.230.786,00 |
| 03.05.2022 | 93,70 | 94,19 | 93,70 | 94,14 | 0,34% | 3.497.384,00 |
| 02.05.2022 | 93,65 | 93,85 | 93,56 | 93,82 | 0,19% | 2.659.796,00 |
| 29.04.2022 | 93,75 | 93,86 | 93,60 | 93,64 | -0,16% | 2.977.834,00 |
| 28.04.2022 | 93,73 | 93,88 | 93,71 | 93,79 | -0,01% | 1.643.412,00 |
| 27.04.2022 | 93,52 | 93,86 | 93,52 | 93,80 | 0,20% | 4.342.204,00 |
| 26.04.2022 | 93,72 | 93,86 | 93,58 | 93,61 | -0,21% | 3.060.210,00 |
| 25.04.2022 | 93,67 | 93,87 | 93,66 | 93,81 | 0,12% | 2.459.870,00 |
| 22.04.2022 | 93,36 | 93,98 | 93,26 | 93,70 | 0,39% | 4.142.477,00 |
| 21.04.2022 | 93,43 | 93,54 | 93,34 | 93,34 | -0,09% | 1.262.079,00 |
| 20.04.2022 | 93,35 | 93,59 | 93,31 | 93,42 | -0,04% | 2.014.044,00 |
| 19.04.2022 | 93,31 | 93,48 | 93,25 | 93,46 | 0,16% | 1.403.644,00 |
| 18.04.2022 | 93,30 | 93,36 | 93,15 | 93,31 | 0,01% | 1.630.657,00 |
| 14.04.2022 | 93,43 | 93,43 | 93,26 | 93,30 | -0,05% | 1.257.324,00 |
| 13.04.2022 | 93,35 | 93,47 | 93,26 | 93,35 | 0,00% | 1.139.361,00 |
| 12.04.2022 | 93,17 | 93,35 | 93,13 | 93,35 | 0,27% | 1.413.517,00 |
| 11.04.2022 | 93,33 | 93,37 | 93,01 | 93,10 | -0,32% | 2.631.292,00 |
| 08.04.2022 | 93,41 | 93,53 | 93,31 | 93,40 | -0,10% | 1.161.137,00 |
| 07.04.2022 | 93,27 | 93,54 | 93,22 | 93,49 | 0,23% | 1.588.581,00 |
| 06.04.2022 | 93,04 | 93,30 | 93,03 | 93,28 | 0,15% | 2.328.893,00 |
| 05.04.2022 | 93,31 | 93,49 | 93,05 | 93,14 | -0,16% | 3.193.382,00 |
| 04.04.2022 | 93,50 | 93,54 | 93,23 | 93,29 | -0,21% | 3.713.790,00 |
| 01.04.2022 | 93,67 | 93,71 | 93,44 | 93,49 | -0,07% | 3.284.253,00 |
| 31.03.2022 | 93,61 | 93,64 | 93,56 | 93,56 | -0,10% | 2.512.291,00 |
| 30.03.2022 | 93,67 | 93,72 | 93,56 | 93,65 | 0,06% | 2.705.122,00 |
| 29.03.2022 | 93,67 | 93,77 | 93,55 | 93,59 | -0,03% | 2.401.942,00 |
| 28.03.2022 | 93,62 | 93,74 | 93,57 | 93,62 | 0,00% | 2.197.111,00 |
| 25.03.2022 | 93,60 | 93,75 | 93,51 | 93,62 | -0,03% | 2.461.660,00 |
| 24.03.2022 | 93,59 | 93,73 | 93,55 | 93,65 | 0,06% | 2.269.722,00 |
| 23.03.2022 | 93,60 | 93,67 | 93,50 | 93,59 | -0,06% | 2.125.327,00 |
| 22.03.2022 | 93,62 | 93,76 | 93,60 | 93,65 | 0,04% | 2.017.853,00 |
| 21.03.2022 | 93,69 | 93,87 | 93,21 | 93,61 | -0,03% | 1.503.048,00 |
| 18.03.2022 | 93,68 | 93,76 | 93,50 | 93,64 | -0,15% | 3.514.186,00 |
| 17.03.2022 | 93,51 | 93,78 | 93,50 | 93,78 | 0,22% | 2.037.661,00 |
| 16.03.2022 | 93,60 | 93,65 | 93,43 | 93,57 | -0,03% | 3.200.174,00 |
| 15.03.2022 | 93,48 | 93,72 | 93,19 | 93,60 | 0,18% | 2.997.878,00 |
| 14.03.2022 | 93,41 | 93,58 | 93,30 | 93,43 | 0,03% | 2.741.750,00 |
| 11.03.2022 | 93,31 | 93,46 | 93,26 | 93,40 | 0,43% | 2.236.401,00 |
| 10.03.2022 | 93,10 | 93,14 | 92,97 | 93,00 | -0,11% | 3.603.417,00 |
| 09.03.2022 | 93,07 | 93,30 | 93,04 | 93,10 | 0,06% | 3.064.879,00 |
| 08.03.2022 | 93,10 | 93,25 | 92,94 | 93,04 | -0,04% | 4.074.283,00 |
| 07.03.2022 | 93,47 | 93,47 | 93,07 | 93,08 | -0,42% | 4.277.262,00 |
| 04.03.2022 | 93,40 | 93,50 | 93,23 | 93,47 | 0,11% | 4.144.702,00 |
| 03.03.2022 | 93,50 | 93,63 | 93,30 | 93,37 | -0,04% | 4.640.830,00 |
| 02.03.2022 | 93,37 | 93,59 | 93,30 | 93,41 | 0,12% | 3.098.442,00 |
| 01.03.2022 | 93,28 | 93,48 | 93,20 | 93,30 | 0,05% | 2.722.277,00 |
| 28.02.2022 | 93,27 | 93,42 | 93,03 | 93,25 | -0,17% | 4.478.471,00 |
| 25.02.2022 | 93,39 | 93,42 | 93,15 | 93,41 | 0,32% | 2.392.695,00 |
| 24.02.2022 | 92,81 | 93,20 | 92,81 | 93,11 | -0,02% | 5.180.862,00 |
| 23.02.2022 | 93,06 | 93,35 | 92,80 | 93,13 | 1,42% | 8.586.807,00 |
| 22.02.2022 | 91,64 | 91,88 | 91,43 | 91,83 | 0,42% | 4.120.294,00 |
| 18.02.2022 | 91,71 | 91,89 | 91,30 | 91,45 | -0,28% | 6.473.673,00 |
| 17.02.2022 | 91,77 | 92,11 | 91,61 | 91,71 | -0,23% | 3.287.796,00 |
| 16.02.2022 | 91,92 | 92,28 | 91,64 | 91,92 | -0,12% | 3.867.082,00 |
| 15.02.2022 | 91,90 | 92,19 | 91,84 | 92,03 | 0,40% | 2.722.644,00 |
| 14.02.2022 | 91,86 | 91,96 | 91,47 | 91,66 | -0,34% | 4.397.776,00 |
| 11.02.2022 | 92,13 | 92,33 | 91,74 | 91,97 | -0,25% | 2.361.021,00 |
| 10.02.2022 | 92,20 | 92,43 | 91,89 | 92,20 | -0,14% | 4.896.517,00 |
| 09.02.2022 | 92,11 | 92,39 | 92,07 | 92,33 | 0,30% | 3.488.248,00 |
| 08.02.2022 | 91,81 | 92,21 | 91,71 | 92,05 | 0,27% | 2.644.686,00 |
| 07.02.2022 | 91,60 | 91,90 | 91,50 | 91,80 | 0,37% | 3.481.493,00 |
| 04.02.2022 | 91,56 | 91,77 | 91,31 | 91,46 | -0,28% | 3.645.253,00 |
| 03.02.2022 | 92,05 | 92,12 | 91,29 | 91,72 | -0,19% | 4.199.905,00 |
| 02.02.2022 | 91,22 | 92,01 | 91,20 | 91,89 | 0,70% | 5.035.478,00 |
| 01.02.2022 | 91,18 | 91,34 | 91,11 | 91,25 | 0,05% | 5.793.955,00 |
| 31.01.2022 | 91,32 | 91,49 | 90,94 | 91,20 | -0,21% | 6.103.201,00 |
| 28.01.2022 | 91,33 | 91,47 | 91,23 | 91,39 | 0,01% | 3.597.262,00 |
| 27.01.2022 | 91,10 | 91,58 | 91,10 | 91,38 | 0,29% | 6.283.868,00 |
| 26.01.2022 | 91,35 | 91,68 | 90,93 | 91,12 | -0,27% | 9.691.606,00 |
| 25.01.2022 | 91,50 | 91,60 | 91,17 | 91,37 | -0,37% | 4.777.495,00 |
| 24.01.2022 | 91,43 | 92,15 | 91,21 | 91,71 | 0,01% | 8.858.332,00 |
| 21.01.2022 | 91,85 | 92,08 | 91,49 | 91,70 | 0,23% | 4.900.087,00 |
| 20.01.2022 | 92,35 | 92,50 | 91,24 | 91,49 | -0,31% | 9.423.180,00 |
| 19.01.2022 | 92,06 | 92,21 | 91,75 | 91,77 | -0,28% | 3.980.604,00 |
| 18.01.2022 | 92,06 | 92,31 | 91,90 | 92,03 | -0,20% | 4.140.685,00 |
| 14.01.2022 | 92,19 | 92,45 | 92,04 | 92,21 | 0,02% | 5.397.893,00 |
| 13.01.2022 | 92,15 | 92,43 | 92,03 | 92,19 | -0,01% | 3.332.640,00 |