1,440$
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 1,45 | 1,52 | 1,41 | 1,44 | 0,00% | 2.358.400,00 |
| 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 |
| 10.03.2025 | 1,48 | 1,52 | 1,46 | 1,47 | -2,65% | 1.812.495,00 |
| 07.03.2025 | 1,51 | 1,54 | 1,44 | 1,51 | -1,31% | 1.867.261,00 |
| 06.03.2025 | 1,58 | 1,59 | 1,52 | 1,53 | -4,97% | 1.288.541,00 |
| 05.03.2025 | 1,59 | 1,63 | 1,54 | 1,61 | 1,90% | 1.575.590,00 |
| 04.03.2025 | 1,50 | 1,64 | 1,49 | 1,58 | 3,27% | 2.353.260,00 |
| 03.03.2025 | 1,67 | 1,67 | 1,52 | 1,53 | -7,27% | 1.638.509,00 |
| 28.02.2025 | 1,59 | 1,68 | 1,59 | 1,65 | 3,77% | 1.434.793,00 |
| 27.02.2025 | 1,63 | 1,67 | 1,59 | 1,59 | -3,05% | 817.613,00 |
| 26.02.2025 | 1,64 | 1,67 | 1,60 | 1,64 | 0,00% | 833.092,00 |
| 25.02.2025 | 1,65 | 1,66 | 1,59 | 1,64 | 0,00% | 1.296.345,00 |
| 24.02.2025 | 1,67 | 1,71 | 1,62 | 1,64 | -0,61% | 1.179.364,00 |
| 21.02.2025 | 1,77 | 1,93 | 1,65 | 1,65 | -5,17% | 3.457.370,00 |
| 20.02.2025 | 1,80 | 1,82 | 1,74 | 1,74 | -3,87% | 1.188.969,00 |
| 19.02.2025 | 1,83 | 1,89 | 1,81 | 1,81 | -2,69% | 857.926,00 |
| 18.02.2025 | 1,90 | 1,96 | 1,83 | 1,86 | 0,54% | 1.065.676,00 |
| 14.02.2025 | 1,79 | 1,90 | 1,79 | 1,85 | 2,78% | 1.187.161,00 |
| 13.02.2025 | 1,75 | 1,80 | 1,73 | 1,80 | 4,65% | 774.944,00 |
| 12.02.2025 | 1,65 | 1,73 | 1,64 | 1,72 | 2,38% | 1.032.721,00 |
| 11.02.2025 | 1,69 | 1,72 | 1,65 | 1,68 | -2,89% | 868.135,00 |
| 10.02.2025 | 1,72 | 1,75 | 1,69 | 1,73 | 1,17% | 723.166,00 |
| 07.02.2025 | 1,75 | 1,77 | 1,70 | 1,71 | -1,72% | 1.019.916,00 |
| 06.02.2025 | 1,88 | 1,92 | 1,73 | 1,74 | -7,45% | 1.126.878,00 |
| 05.02.2025 | 1,87 | 1,94 | 1,86 | 1,88 | 1,08% | 1.242.289,00 |
| 04.02.2025 | 1,81 | 1,87 | 1,78 | 1,86 | 3,33% | 968.818,00 |
| 03.02.2025 | 1,80 | 1,89 | 1,78 | 1,80 | -3,74% | 1.533.155,00 |
| 31.01.2025 | 1,97 | 1,98 | 1,85 | 1,87 | -5,56% | 1.317.268,00 |
| 30.01.2025 | 1,96 | 2,07 | 1,96 | 1,98 | 2,06% | 1.200.171,00 |
| 29.01.2025 | 2,12 | 2,15 | 1,89 | 1,94 | -8,49% | 1.513.548,00 |
| 28.01.2025 | 2,13 | 2,24 | 2,05 | 2,12 | -1,40% | 2.724.337,00 |
| 27.01.2025 | 1,91 | 2,17 | 1,91 | 2,15 | 9,14% | 3.937.679,00 |
| 24.01.2025 | 1,82 | 2,04 | 1,82 | 1,97 | 6,49% | 3.722.081,00 |
| 23.01.2025 | 1,79 | 1,93 | 1,79 | 1,85 | 2,21% | 1.716.574,00 |
| 22.01.2025 | 1,84 | 1,85 | 1,78 | 1,81 | -2,16% | 1.014.617,00 |
| 21.01.2025 | 1,81 | 1,87 | 1,80 | 1,85 | 3,35% | 963.998,00 |
| 17.01.2025 | 1,84 | 1,84 | 1,75 | 1,79 | -1,65% | 1.057.729,00 |
| 16.01.2025 | 1,85 | 1,87 | 1,74 | 1,82 | -1,62% | 1.049.262,00 |
| 15.01.2025 | 1,80 | 1,89 | 1,76 | 1,85 | 6,94% | 2.334.415,00 |
| 14.01.2025 | 1,71 | 1,78 | 1,69 | 1,73 | 3,59% | 1.829.494,00 |
| 13.01.2025 | 1,51 | 1,71 | 1,51 | 1,67 | 5,70% | 1.692.619,00 |
| 10.01.2025 | 1,58 | 1,63 | 1,51 | 1,58 | -3,07% | 2.186.324,00 |