1,085€
-2,25%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,12 | 1,14 | 1,09 | 1,11 | 0,41% | - |
| 31.07.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -6,64% | 9.575,00 |
| 30.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 3,39% | 39,00 |
| 29.07.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -5,27% | 5.220,00 |
| 28.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 4,34% | 5.412,00 |
| 25.07.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -2,60% | - |
| 24.07.2025 | 1,23 | 1,23 | 1,18 | 1,19 | -3,04% | - |
| 23.07.2025 | 1,23 | 1,28 | 1,21 | 1,23 | 1,48% | - |
| 22.07.2025 | 1,18 | 1,24 | 1,18 | 1,21 | 0,41% | - |
| 21.07.2025 | 1,17 | 1,28 | 1,17 | 1,21 | 1,72% | - |
| 18.07.2025 | 1,19 | 1,21 | 1,18 | 1,19 | -4,69% | - |
| 17.07.2025 | 1,22 | 1,26 | 1,21 | 1,25 | 1,71% | - |
| 16.07.2025 | 1,16 | 1,23 | 1,16 | 1,23 | 1,41% | - |
| 15.07.2025 | 1,24 | 1,27 | 1,21 | 1,21 | -3,59% | - |
| 14.07.2025 | 1,24 | 1,26 | 1,22 | 1,25 | -1,30% | - |
| 11.07.2025 | 1,32 | 1,32 | 1,27 | 1,27 | -0,82% | - |
| 10.07.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 1,07% | - |
| 09.07.2025 | 1,28 | 1,29 | 1,25 | 1,27 | -0,08% | - |
| 08.07.2025 | 1,24 | 1,31 | 1,24 | 1,27 | -1,09% | - |
| 07.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,23% | - |
| 04.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,33% | - |
| 03.07.2025 | 1,33 | 1,34 | 1,28 | 1,28 | 2,77% | - |
| 02.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 3,96% | 100,00 |
| 01.07.2025 | 1,20 | 1,20 | 1,17 | 1,20 | 2,61% | - |
| 30.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | 650,00 |
| 27.06.2025 | 1,16 | 1,17 | 1,14 | 1,14 | 0,66% | - |
| 26.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,15% | - |
| 25.06.2025 | 1,18 | 1,20 | 1,18 | 1,18 | -0,88% | - |
| 24.06.2025 | 1,23 | 1,23 | 1,16 | 1,19 | 2,23% | - |
| 23.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,21% | 5.000,00 |
| 20.06.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,73% | - |
| 19.06.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 2,93% | - |
| 18.06.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -5,58% | 1.650,00 |
| 17.06.2025 | 1,21 | 1,22 | 1,18 | 1,19 | 1,97% | - |
| 16.06.2025 | 1,15 | 1,22 | 1,13 | 1,17 | 0,04% | - |
| 13.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | 650,00 |
| 12.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -5,33% | 650,00 |
| 11.06.2025 | 1,26 | 1,27 | 1,24 | 1,27 | -4,05% | - |
| 10.06.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 5,52% | 1.580,00 |
| 09.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,29% | 650,00 |
| 06.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,58% | 2.335,00 |
| 05.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,82% | 1.300,00 |
| 04.06.2025 | 1,27 | 1,33 | 1,24 | 1,27 | 9,90% | - |
| 03.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 5,89% | 1.000,00 |
| 02.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,09% | 425,00 |
| 30.05.2025 | 1,09 | 1,09 | 1,06 | 1,09 | 0,88% | - |
| 29.05.2025 | 1,14 | 1,14 | 1,06 | 1,08 | -2,88% | - |
| 28.05.2025 | 1,11 | 1,16 | 1,10 | 1,11 | 1,23% | - |
| 27.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,99% | 200,00 |
| 26.05.2025 | 1,11 | 1,13 | 1,11 | 1,11 | 3,41% | - |
| 23.05.2025 | 1,10 | 1,13 | 1,06 | 1,07 | -4,24% | - |
| 22.05.2025 | 1,11 | 1,13 | 1,08 | 1,12 | 0,90% | - |
| 21.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,85% | 817,00 |
| 20.05.2025 | 1,17 | 1,20 | 1,13 | 1,14 | -1,42% | - |
| 19.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,03% | 800,00 |
| 16.05.2025 | 1,15 | 1,17 | 1,13 | 1,17 | 7,83% | - |
| 15.05.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -8,21% | 1.645,00 |
| 14.05.2025 | 1,16 | 1,18 | 1,15 | 1,18 | 0,38% | 1.570,00 |
| 13.05.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -2,44% | - |
| 12.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | 900,00 |
| 09.05.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 0,25% | 390,00 |
| 08.05.2025 | 1,16 | 1,19 | 1,15 | 1,18 | 7,05% | - |
| 07.05.2025 | 1,10 | 1,13 | 1,10 | 1,11 | -0,09% | - |
| 06.05.2025 | 1,15 | 1,21 | 1,11 | 1,11 | -4,61% | - |
| 05.05.2025 | 1,19 | 1,21 | 1,16 | 1,16 | -1,36% | - |
| 02.05.2025 | 1,15 | 1,21 | 1,13 | 1,18 | -0,47% | - |
| 30.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,55% | - |
| 29.04.2025 | 1,18 | 1,20 | 1,17 | 1,19 | 2,06% | - |
| 28.04.2025 | 1,19 | 1,23 | 1,16 | 1,16 | -1,61% | - |
| 25.04.2025 | 1,20 | 1,22 | 1,16 | 1,18 | -3,62% | - |
| 24.04.2025 | 1,20 | 1,26 | 1,19 | 1,23 | -2,03% | - |
| 23.04.2025 | 1,22 | 1,30 | 1,22 | 1,25 | 8,58% | - |
| 22.04.2025 | 1,13 | 1,19 | 1,12 | 1,15 | 0,61% | - |
| 17.04.2025 | 1,15 | 1,16 | 1,13 | 1,15 | 1,46% | - |
| 16.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,20% | 500,00 |
| 15.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -3,48% | 20,00 |
| 14.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 5,82% | 100,00 |
| 11.04.2025 | 1,09 | 1,17 | 1,09 | 1,17 | 4,85% | 1.000,00 |
| 10.04.2025 | 1,27 | 1,27 | 1,11 | 1,11 | -2,66% | - |
| 09.04.2025 | 1,09 | 1,14 | 1,08 | 1,14 | 0,26% | - |
| 08.04.2025 | 1,15 | 1,22 | 1,14 | 1,14 | 4,34% | - |
| 07.04.2025 | 1,08 | 1,20 | 1,03 | 1,09 | -4,99% | - |
| 04.04.2025 | 1,16 | 1,17 | 1,09 | 1,15 | -3,80% | - |
| 03.04.2025 | 1,21 | 1,22 | 1,14 | 1,20 | -7,53% | - |
| 02.04.2025 | 1,28 | 1,29 | 1,25 | 1,29 | 0,27% | - |
| 01.04.2025 | 1,28 | 1,30 | 1,24 | 1,29 | 0,78% | - |
| 31.03.2025 | 1,31 | 1,31 | 1,27 | 1,28 | -1,99% | - |
| 28.03.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -2,35% | - |
| 27.03.2025 | 1,33 | 1,36 | 1,32 | 1,34 | 1,25% | - |
| 26.03.2025 | 1,39 | 1,39 | 1,30 | 1,32 | -4,51% | - |
| 25.03.2025 | 1,44 | 1,51 | 1,38 | 1,38 | -3,22% | - |
| 24.03.2025 | 1,43 | 1,47 | 1,42 | 1,43 | 2,14% | - |
| 21.03.2025 | 1,40 | 1,43 | 1,37 | 1,40 | -0,99% | - |
| 20.03.2025 | 1,43 | 1,46 | 1,35 | 1,41 | -0,35% | - |
| 19.03.2025 | 1,32 | 1,42 | 1,30 | 1,42 | 7,21% | - |
| 18.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,53% | 200,00 |
| 17.03.2025 | 1,34 | 1,34 | 1,30 | 1,30 | 1,88% | 642,00 |
| 14.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,80% | 2.500,00 |
| 13.03.2025 | 1,35 | 1,36 | 1,29 | 1,30 | -2,36% | - |
| 12.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,68% | 346,00 |