1,260$
-1,56%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 1,39 | 1,41 | 1,36 | 1,36 | -2,16% | 796.409,00 |
| 25.07.2025 | 1,37 | 1,39 | 1,34 | 1,39 | 2,21% | 531.440,00 |
| 24.07.2025 | 1,44 | 1,44 | 1,35 | 1,36 | -6,21% | 1.022.134,00 |
| 23.07.2025 | 1,46 | 1,46 | 1,42 | 1,45 | 1,40% | 740.016,00 |
| 22.07.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 3,62% | 1.146.545,00 |
| 21.07.2025 | 1,38 | 1,43 | 1,37 | 1,38 | 1,47% | 891.913,00 |
| 18.07.2025 | 1,39 | 1,40 | 1,35 | 1,36 | -0,73% | 573.090,00 |
| 17.07.2025 | 1,41 | 1,47 | 1,37 | 1,37 | -2,84% | 734.846,00 |
| 16.07.2025 | 1,36 | 1,43 | 1,36 | 1,41 | 4,44% | 1.280.557,00 |
| 15.07.2025 | 1,47 | 1,48 | 1,35 | 1,35 | -6,90% | 955.745,00 |
| 14.07.2025 | 1,43 | 1,48 | 1,42 | 1,45 | 0,00% | 453.510,00 |
| 11.07.2025 | 1,52 | 1,53 | 1,45 | 1,45 | -6,45% | 735.856,00 |
| 10.07.2025 | 1,48 | 1,56 | 1,47 | 1,55 | 4,03% | 822.001,00 |
| 09.07.2025 | 1,47 | 1,51 | 1,46 | 1,49 | 2,05% | 814.144,00 |
| 08.07.2025 | 1,48 | 1,51 | 1,46 | 1,46 | 0,69% | 820.046,00 |
| 07.07.2025 | 1,52 | 1,52 | 1,45 | 1,45 | -5,84% | 1.015.023,00 |
| 03.07.2025 | 1,56 | 1,57 | 1,50 | 1,54 | -1,60% | 388.973,00 |
| 02.07.2025 | 1,49 | 1,60 | 1,47 | 1,57 | 5,74% | 1.468.112,00 |
| 01.07.2025 | 1,40 | 1,50 | 1,37 | 1,48 | 4,96% | 1.561.977,00 |
| 30.06.2025 | 1,42 | 1,43 | 1,36 | 1,41 | -0,70% | 1.203.259,00 |
| 27.06.2025 | 1,37 | 1,46 | 1,33 | 1,42 | 4,41% | 4.370.081,00 |
| 26.06.2025 | 1,32 | 1,37 | 1,32 | 1,36 | 3,03% | 796.468,00 |
| 25.06.2025 | 1,38 | 1,39 | 1,31 | 1,32 | -3,65% | 751.430,00 |
| 24.06.2025 | 1,34 | 1,41 | 1,34 | 1,37 | 2,24% | 702.540,00 |
| 23.06.2025 | 1,33 | 1,37 | 1,28 | 1,34 | 0,00% | 822.119,00 |
| 20.06.2025 | 1,37 | 1,39 | 1,33 | 1,34 | 0,00% | 1.332.340,00 |
| 18.06.2025 | 1,30 | 1,38 | 1,29 | 1,34 | 2,29% | 805.591,00 |
| 17.06.2025 | 1,39 | 1,39 | 1,30 | 1,31 | -7,09% | 837.614,00 |
| 16.06.2025 | 1,35 | 1,41 | 1,30 | 1,41 | 6,82% | 843.692,00 |
| 13.06.2025 | 1,33 | 1,37 | 1,32 | 1,32 | -3,65% | 1.010.694,00 |
| 12.06.2025 | 1,39 | 1,41 | 1,36 | 1,37 | -3,52% | 764.613,00 |
| 11.06.2025 | 1,47 | 1,47 | 1,40 | 1,42 | -1,39% | 658.596,00 |
| 10.06.2025 | 1,50 | 1,50 | 1,42 | 1,44 | -2,04% | 1.099.012,00 |
| 09.06.2025 | 1,53 | 1,54 | 1,41 | 1,47 | -2,65% | 1.131.689,00 |
| 06.06.2025 | 1,43 | 1,58 | 1,39 | 1,51 | 9,82% | 4.340.840,00 |
| 05.06.2025 | 1,42 | 1,43 | 1,33 | 1,38 | -4,51% | 2.040.398,00 |
| 04.06.2025 | 1,45 | 1,52 | 1,41 | 1,44 | 0,00% | 2.357.532,00 |
| 03.06.2025 | 1,33 | 1,45 | 1,28 | 1,44 | 9,09% | 1.451.105,00 |
| 02.06.2025 | 1,26 | 1,34 | 1,25 | 1,32 | 3,94% | 1.364.598,00 |
| 30.05.2025 | 1,24 | 1,28 | 1,20 | 1,27 | 3,25% | 2.946.694,00 |
| 29.05.2025 | 1,24 | 1,26 | 1,20 | 1,23 | -2,77% | 1.999.213,00 |
| 28.05.2025 | 1,26 | 1,27 | 1,23 | 1,27 | 0,40% | 926.093,00 |
| 27.05.2025 | 1,26 | 1,27 | 1,24 | 1,26 | 0,80% | 737.560,00 |
| 23.05.2025 | 1,23 | 1,27 | 1,21 | 1,25 | 0,00% | 1.025.502,00 |
| 22.05.2025 | 1,23 | 1,28 | 1,23 | 1,25 | 0,00% | 640.240,00 |
| 21.05.2025 | 1,30 | 1,32 | 1,23 | 1,25 | -6,72% | 1.225.694,00 |
| 20.05.2025 | 1,30 | 1,35 | 1,27 | 1,34 | 1,52% | 916.833,00 |
| 19.05.2025 | 1,28 | 1,32 | 1,27 | 1,32 | -0,75% | 963.171,00 |
| 16.05.2025 | 1,28 | 1,35 | 1,28 | 1,33 | 3,10% | 1.381.222,00 |
| 15.05.2025 | 1,24 | 1,29 | 1,23 | 1,29 | 3,20% | 917.484,00 |
| 14.05.2025 | 1,31 | 1,32 | 1,24 | 1,25 | -4,58% | 1.323.608,00 |
| 13.05.2025 | 1,36 | 1,36 | 1,30 | 1,31 | -2,96% | 871.337,00 |
| 12.05.2025 | 1,36 | 1,38 | 1,31 | 1,35 | 4,65% | 1.367.930,00 |
| 09.05.2025 | 1,35 | 1,36 | 1,28 | 1,29 | -5,15% | 661.808,00 |
| 08.05.2025 | 1,34 | 1,38 | 1,31 | 1,36 | 4,62% | 1.158.652,00 |
| 07.05.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 4,00% | 776.700,00 |
| 06.05.2025 | 1,28 | 1,30 | 1,22 | 1,25 | -3,85% | 1.327.423,00 |
| 05.05.2025 | 1,37 | 1,37 | 1,29 | 1,30 | -3,70% | 1.072.744,00 |
| 02.05.2025 | 1,28 | 1,38 | 1,28 | 1,35 | 3,85% | 1.479.410,00 |
| 01.05.2025 | 1,32 | 1,34 | 1,30 | 1,30 | -0,76% | 871.937,00 |
| 30.04.2025 | 1,34 | 1,34 | 1,30 | 1,31 | -3,68% | 910.210,00 |
| 29.04.2025 | 1,34 | 1,39 | 1,34 | 1,36 | 1,49% | 682.861,00 |
| 28.04.2025 | 1,35 | 1,37 | 1,30 | 1,34 | -0,74% | 781.995,00 |
| 25.04.2025 | 1,33 | 1,37 | 1,31 | 1,35 | -0,74% | 1.297.873,00 |
| 24.04.2025 | 1,39 | 1,42 | 1,34 | 1,36 | -0,73% | 657.035,00 |
| 23.04.2025 | 1,42 | 1,48 | 1,35 | 1,37 | 0,00% | 1.011.331,00 |
| 22.04.2025 | 1,33 | 1,38 | 1,31 | 1,37 | 6,20% | 803.869,00 |
| 21.04.2025 | 1,28 | 1,30 | 1,23 | 1,29 | -0,77% | 1.342.607,00 |
| 17.04.2025 | 1,30 | 1,32 | 1,28 | 1,30 | 0,00% | 1.006.055,00 |
| 16.04.2025 | 1,32 | 1,33 | 1,28 | 1,30 | -2,26% | 730.505,00 |
| 15.04.2025 | 1,35 | 1,38 | 1,32 | 1,33 | -2,21% | 1.108.240,00 |
| 14.04.2025 | 1,42 | 1,43 | 1,29 | 1,36 | -1,45% | 1.196.302,00 |
| 11.04.2025 | 1,26 | 1,43 | 1,24 | 1,38 | 10,40% | 1.363.413,00 |
| 10.04.2025 | 1,31 | 1,32 | 1,22 | 1,25 | -10,07% | 1.810.549,00 |
| 09.04.2025 | 1,22 | 1,42 | 1,22 | 1,39 | 13,93% | 2.050.078,00 |
| 08.04.2025 | 1,32 | 1,34 | 1,19 | 1,22 | -1,61% | 1.428.012,00 |
| 07.04.2025 | 1,20 | 1,32 | 1,12 | 1,24 | 0,00% | 2.290.942,00 |
| 04.04.2025 | 1,25 | 1,28 | 1,19 | 1,24 | -3,88% | 1.655.640,00 |
| 03.04.2025 | 1,29 | 1,35 | 1,29 | 1,29 | -7,86% | 1.329.706,00 |
| 02.04.2025 | 1,35 | 1,42 | 1,35 | 1,40 | 1,45% | 1.286.479,00 |
| 01.04.2025 | 1,36 | 1,41 | 1,34 | 1,38 | -0,36% | 1.131.063,00 |
| 31.03.2025 | 1,39 | 1,41 | 1,35 | 1,39 | -2,46% | 1.324.406,00 |
| 28.03.2025 | 1,46 | 1,46 | 1,40 | 1,42 | -1,39% | 881.633,00 |
| 27.03.2025 | 1,42 | 1,47 | 1,42 | 1,44 | 0,70% | 1.124.773,00 |
| 26.03.2025 | 1,47 | 1,48 | 1,40 | 1,43 | -4,03% | 1.269.849,00 |
| 25.03.2025 | 1,56 | 1,57 | 1,47 | 1,49 | -4,49% | 1.100.269,00 |
| 24.03.2025 | 1,57 | 1,58 | 1,53 | 1,56 | 1,96% | 748.541,00 |
| 21.03.2025 | 1,50 | 1,57 | 1,48 | 1,53 | 0,00% | 1.732.354,00 |
| 20.03.2025 | 1,52 | 1,59 | 1,51 | 1,53 | 0,00% | 975.369,00 |
| 19.03.2025 | 1,44 | 1,56 | 1,41 | 1,53 | 6,99% | 2.429.764,00 |
| 18.03.2025 | 1,41 | 1,47 | 1,38 | 1,43 | -1,38% | 3.044.320,00 |
| 17.03.2025 | 1,40 | 1,45 | 1,39 | 1,45 | 0,00% | 1.977.646,00 |
| 14.03.2025 | 1,39 | 1,46 | 1,39 | 1,45 | 4,32% | 2.226.162,00 |
| 13.03.2025 | 1,47 | 1,48 | 1,39 | 1,39 | -6,08% | 1.463.094,00 |
| 12.03.2025 | 1,52 | 1,53 | 1,45 | 1,48 | -0,67% | 1.084.792,00 |
| 11.03.2025 | 1,47 | 1,52 | 1,45 | 1,49 | 1,36% | 1.189.546,00 |