2,195$
1,62%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,19 | 2,26 | 2,12 | 2,19 | 1,39% | 3.014.322,00 |
| 16.12.2025 | 2,04 | 2,21 | 2,04 | 2,16 | 6,93% | 1.772.440,00 |
| 15.12.2025 | 2,20 | 2,21 | 2,01 | 2,02 | -7,34% | 1.287.371,00 |
| 12.12.2025 | 2,16 | 2,25 | 2,11 | 2,18 | 1,40% | 2.882.555,00 |
| 11.12.2025 | 1,93 | 2,18 | 1,90 | 2,15 | 13,16% | 2.133.845,00 |
| 10.12.2025 | 1,85 | 1,93 | 1,83 | 1,90 | 2,15% | 1.257.064,00 |
| 09.12.2025 | 1,87 | 1,93 | 1,85 | 1,86 | -0,27% | 712.999,00 |
| 08.12.2025 | 2,09 | 2,09 | 1,81 | 1,87 | -9,90% | 1.431.278,00 |
| 05.12.2025 | 2,10 | 2,14 | 2,02 | 2,07 | -1,43% | 2.567.099,00 |
| 04.12.2025 | 1,97 | 2,11 | 1,96 | 2,10 | 5,79% | 1.530.426,00 |
| 03.12.2025 | 1,85 | 2,02 | 1,85 | 1,99 | 6,15% | 1.957.143,00 |
| 02.12.2025 | 1,80 | 1,90 | 1,79 | 1,87 | 3,60% | 1.447.899,00 |
| 01.12.2025 | 1,73 | 1,83 | 1,71 | 1,81 | 2,56% | 1.783.392,00 |
| 28.11.2025 | 1,76 | 1,78 | 1,74 | 1,76 | 0,00% | 658.057,00 |
| 26.11.2025 | 1,77 | 1,77 | 1,69 | 1,76 | -0,56% | 1.107.584,00 |
| 25.11.2025 | 1,70 | 1,78 | 1,67 | 1,77 | 4,73% | 2.052.000,00 |
| 24.11.2025 | 1,62 | 1,74 | 1,59 | 1,69 | 4,32% | 1.884.017,00 |
| 21.11.2025 | 1,48 | 1,67 | 1,47 | 1,62 | 9,09% | 2.173.960,00 |
| 20.11.2025 | 1,54 | 1,59 | 1,48 | 1,49 | -1,66% | 1.057.381,00 |
| 19.11.2025 | 1,50 | 1,58 | 1,48 | 1,51 | 1,34% | 1.112.286,00 |
| 18.11.2025 | 1,50 | 1,55 | 1,48 | 1,49 | -2,93% | 863.106,00 |
| 17.11.2025 | 1,59 | 1,60 | 1,51 | 1,54 | -5,25% | 943.859,00 |
| 14.11.2025 | 1,54 | 1,65 | 1,54 | 1,62 | 1,25% | 1.028.757,00 |
| 13.11.2025 | 1,63 | 1,67 | 1,59 | 1,60 | -3,03% | 1.207.609,00 |
| 12.11.2025 | 1,65 | 1,71 | 1,63 | 1,65 | 0,00% | 1.518.763,00 |
| 11.11.2025 | 1,61 | 1,76 | 1,59 | 1,65 | 3,12% | 1.422.757,00 |
| 10.11.2025 | 1,71 | 1,78 | 1,59 | 1,60 | -6,43% | 1.419.530,00 |
| 07.11.2025 | 1,43 | 1,73 | 1,42 | 1,71 | 21,28% | 3.342.881,00 |
| 06.11.2025 | 1,44 | 1,45 | 1,38 | 1,41 | -2,76% | 954.722,00 |
| 05.11.2025 | 1,46 | 1,49 | 1,40 | 1,45 | -0,34% | 818.313,00 |
| 04.11.2025 | 1,47 | 1,49 | 1,44 | 1,46 | -3,64% | 1.144.876,00 |
| 03.11.2025 | 1,50 | 1,54 | 1,43 | 1,51 | 2,72% | 1.144.948,00 |
| 31.10.2025 | 1,40 | 1,50 | 1,40 | 1,47 | 5,00% | 1.290.603,00 |
| 30.10.2025 | 1,43 | 1,45 | 1,40 | 1,40 | -3,45% | 979.701,00 |
| 29.10.2025 | 1,49 | 1,52 | 1,42 | 1,45 | -3,33% | 1.435.452,00 |
| 28.10.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -2,60% | 665.357,00 |
| 27.10.2025 | 1,53 | 1,55 | 1,49 | 1,54 | 0,65% | 822.070,00 |
| 24.10.2025 | 1,55 | 1,55 | 1,50 | 1,53 | 1,32% | 687.612,00 |
| 23.10.2025 | 1,50 | 1,53 | 1,49 | 1,51 | 0,67% | 659.777,00 |
| 22.10.2025 | 1,63 | 1,64 | 1,48 | 1,50 | -8,54% | 2.118.984,00 |
| 21.10.2025 | 1,62 | 1,66 | 1,59 | 1,64 | 0,61% | 817.319,00 |
| 20.10.2025 | 1,55 | 1,64 | 1,55 | 1,63 | 6,54% | 1.257.623,00 |
| 17.10.2025 | 1,56 | 1,59 | 1,51 | 1,53 | -3,16% | 1.363.228,00 |
| 16.10.2025 | 1,61 | 1,68 | 1,57 | 1,58 | -1,25% | 1.210.459,00 |
| 15.10.2025 | 1,61 | 1,61 | 1,54 | 1,60 | 1,27% | 961.521,00 |
| 14.10.2025 | 1,54 | 1,58 | 1,50 | 1,58 | 1,28% | 969.206,00 |
| 13.10.2025 | 1,63 | 1,67 | 1,54 | 1,56 | -2,50% | 1.359.408,00 |
| 10.10.2025 | 1,68 | 1,68 | 1,52 | 1,60 | -4,19% | 2.319.926,00 |
| 09.10.2025 | 1,69 | 1,69 | 1,62 | 1,67 | -0,60% | 1.005.843,00 |
| 08.10.2025 | 1,63 | 1,70 | 1,61 | 1,68 | 5,00% | 1.250.042,00 |
| 07.10.2025 | 1,62 | 1,65 | 1,59 | 1,60 | -0,62% | 1.147.322,00 |
| 06.10.2025 | 1,59 | 1,67 | 1,56 | 1,61 | 2,22% | 1.325.720,00 |
| 03.10.2025 | 1,51 | 1,61 | 1,51 | 1,58 | 4,30% | 263.417,00 |
| 02.10.2025 | 1,52 | 1,53 | 1,46 | 1,51 | -0,66% | 1.393.571,00 |
| 01.10.2025 | 1,59 | 1,59 | 1,47 | 1,52 | -4,40% | 1.351.722,00 |
| 30.09.2025 | 1,52 | 1,61 | 1,49 | 1,59 | 4,61% | 1.485.317,00 |
| 29.09.2025 | 1,45 | 1,53 | 1,45 | 1,52 | 5,56% | 1.080.609,00 |
| 26.09.2025 | 1,51 | 1,53 | 1,43 | 1,44 | -4,64% | 885.424,00 |
| 25.09.2025 | 1,48 | 1,55 | 1,47 | 1,51 | -1,95% | 1.429.579,00 |
| 24.09.2025 | 1,61 | 1,67 | 1,51 | 1,54 | -3,75% | 2.050.643,00 |
| 23.09.2025 | 1,51 | 1,62 | 1,51 | 1,60 | 5,96% | 2.326.636,00 |
| 22.09.2025 | 1,46 | 1,54 | 1,41 | 1,51 | 3,42% | 2.124.613,00 |
| 19.09.2025 | 1,32 | 1,50 | 1,31 | 1,46 | 11,45% | 6.018.035,00 |
| 18.09.2025 | 1,24 | 1,31 | 1,24 | 1,31 | 5,65% | 826.737,00 |
| 17.09.2025 | 1,26 | 1,29 | 1,22 | 1,24 | -1,59% | 1.137.143,00 |
| 16.09.2025 | 1,22 | 1,26 | 1,20 | 1,26 | 5,00% | 945.849,00 |
| 15.09.2025 | 1,24 | 1,27 | 1,20 | 1,20 | -2,44% | 839.851,00 |
| 12.09.2025 | 1,23 | 1,24 | 1,21 | 1,23 | -1,60% | 686.010,00 |
| 11.09.2025 | 1,19 | 1,28 | 1,19 | 1,25 | 5,93% | 2.388.346,00 |
| 10.09.2025 | 1,27 | 1,28 | 1,17 | 1,18 | -8,53% | 2.268.250,00 |
| 09.09.2025 | 1,28 | 1,32 | 1,27 | 1,29 | -0,77% | 901.667,00 |
| 08.09.2025 | 1,33 | 1,33 | 1,29 | 1,30 | -2,26% | 891.712,00 |
| 05.09.2025 | 1,35 | 1,35 | 1,29 | 1,33 | 0,00% | 785.677,00 |
| 04.09.2025 | 1,30 | 1,34 | 1,27 | 1,33 | 1,14% | 937.253,00 |
| 03.09.2025 | 1,27 | 1,33 | 1,27 | 1,32 | 3,54% | 1.821.939,00 |
| 02.09.2025 | 1,27 | 1,32 | 1,27 | 1,27 | -3,05% | 1.002.425,00 |
| 29.08.2025 | 1,32 | 1,32 | 1,27 | 1,31 | 0,00% | 599.526,00 |
| 28.08.2025 | 1,30 | 1,34 | 1,30 | 1,31 | 0,00% | 624.075,00 |
| 27.08.2025 | 1,33 | 1,33 | 1,27 | 1,31 | -1,50% | 529.072,00 |
| 26.08.2025 | 1,34 | 1,44 | 1,33 | 1,33 | 3,91% | 1.542.880,00 |
| 25.08.2025 | 1,29 | 1,31 | 1,24 | 1,28 | 1,19% | 1.242.975,00 |
| 22.08.2025 | 1,19 | 1,29 | 1,19 | 1,27 | 5,42% | 1.591.586,00 |
| 21.08.2025 | 1,15 | 1,21 | 1,15 | 1,20 | 3,45% | 828.068,00 |
| 20.08.2025 | 1,20 | 1,21 | 1,15 | 1,16 | -2,52% | 1.413.454,00 |
| 19.08.2025 | 1,24 | 1,24 | 1,19 | 1,19 | -4,80% | 1.073.234,00 |
| 18.08.2025 | 1,25 | 1,28 | 1,24 | 1,25 | 0,81% | 664.978,00 |
| 15.08.2025 | 1,29 | 1,30 | 1,23 | 1,24 | -2,36% | 1.132.619,00 |
| 14.08.2025 | 1,30 | 1,34 | 1,26 | 1,27 | -4,51% | 2.375.917,00 |
| 13.08.2025 | 1,28 | 1,38 | 1,28 | 1,33 | 3,10% | 2.764.206,00 |
| 12.08.2025 | 1,27 | 1,31 | 1,25 | 1,29 | 3,20% | 1.347.784,00 |
| 11.08.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 3,31% | 967.725,00 |
| 08.08.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -2,42% | 763.684,00 |
| 07.08.2025 | 1,28 | 1,31 | 1,22 | 1,24 | -3,88% | 1.139.821,00 |
| 06.08.2025 | 1,28 | 1,36 | 1,25 | 1,29 | 0,78% | 1.708.856,00 |
| 05.08.2025 | 1,32 | 1,35 | 1,26 | 1,28 | -1,54% | 995.435,00 |
| 04.08.2025 | 1,29 | 1,32 | 1,28 | 1,30 | 2,36% | 894.632,00 |
| 01.08.2025 | 1,28 | 1,32 | 1,26 | 1,27 | -1,55% | 1.111.950,00 |
| 31.07.2025 | 1,30 | 1,33 | 1,27 | 1,29 | -1,53% | 1.247.188,00 |
| 30.07.2025 | 1,33 | 1,37 | 1,29 | 1,31 | -0,76% | 1.163.176,00 |
| 29.07.2025 | 1,40 | 1,40 | 1,32 | 1,32 | -2,94% | 1.030.731,00 |