1,582€
-6,94%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -5,29% | 6.300,00 |
| 20.02.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -6,16% | 4.780,00 |
| 19.02.2025 | 1,78 | 1,81 | 1,75 | 1,81 | 0,36% | - |
| 18.02.2025 | 1,79 | 1,81 | 1,79 | 1,81 | -1,37% | 812,00 |
| 17.02.2025 | 1,79 | 1,83 | 1,79 | 1,83 | 4,72% | 5.100,00 |
| 14.02.2025 | 1,72 | 1,80 | 1,68 | 1,75 | 3,99% | - |
| 13.02.2025 | 1,65 | 1,70 | 1,64 | 1,68 | 5,16% | - |
| 12.02.2025 | 1,62 | 1,63 | 1,58 | 1,60 | -3,39% | - |
| 11.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,14% | 100,00 |
| 10.02.2025 | 1,66 | 1,72 | 1,64 | 1,67 | 0,97% | - |
| 07.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -4,27% | 200,00 |
| 06.02.2025 | 1,81 | 1,85 | 1,73 | 1,73 | -4,81% | - |
| 05.02.2025 | 1,83 | 1,85 | 1,78 | 1,82 | 1,54% | - |
| 04.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | 600,00 |
| 03.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,17% | 4.000,00 |
| 31.01.2025 | 1,91 | 1,97 | 1,84 | 1,84 | -4,39% | - |
| 30.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,65% | 4.000,00 |
| 29.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,70% | 290,00 |
| 28.01.2025 | 2,05 | 2,05 | 2,00 | 2,01 | -1,27% | 17.200,00 |
| 27.01.2025 | 1,83 | 2,04 | 1,83 | 2,04 | 7,71% | 19.822,00 |
| 24.01.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 3,44% | 577,00 |
| 23.01.2025 | 1,74 | 1,85 | 1,71 | 1,83 | 6,24% | - |
| 22.01.2025 | 1,78 | 1,78 | 1,70 | 1,72 | -4,30% | - |
| 21.01.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 3,89% | 130,00 |
| 20.01.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 1,05% | - |
| 17.01.2025 | 1,77 | 1,80 | 1,69 | 1,72 | -0,55% | - |
| 16.01.2025 | 1,82 | 1,82 | 1,73 | 1,73 | 0,29% | 180,00 |
| 15.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 3,24% | 2.000,00 |
| 14.01.2025 | 1,64 | 1,73 | 1,64 | 1,67 | 3,96% | - |
| 13.01.2025 | 1,58 | 1,61 | 1,47 | 1,60 | 4,16% | - |
| 10.01.2025 | 1,58 | 1,60 | 1,48 | 1,54 | -2,72% | - |
| 09.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,35% | - |
| 08.01.2025 | 1,63 | 1,64 | 1,56 | 1,59 | -1,21% | - |
| 07.01.2025 | 1,63 | 1,69 | 1,60 | 1,61 | 1,29% | - |
| 06.01.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -0,16% | 115,00 |
| 03.01.2025 | 1,54 | 1,61 | 1,51 | 1,59 | 4,06% | - |
| 02.01.2025 | 1,49 | 1,54 | 1,47 | 1,53 | 0,63% | - |
| 30.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,43% | 878,00 |
| 27.12.2024 | 1,59 | 1,63 | 1,48 | 1,51 | -1,79% | - |
| 23.12.2024 | 1,54 | 1,54 | 1,51 | 1,54 | -0,65% | 1.877,00 |
| 20.12.2024 | 1,54 | 1,55 | 1,51 | 1,55 | 0,78% | 20.265,00 |
| 19.12.2024 | 1,53 | 1,58 | 1,50 | 1,54 | -6,11% | - |
| 18.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,18% | 77,00 |
| 17.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | 500,00 |
| 16.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,62% | 600,00 |
| 13.12.2024 | 1,69 | 1,71 | 1,63 | 1,63 | -2,94% | - |
| 12.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,82% | 828,00 |
| 11.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,50% | 250,00 |
| 10.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,36% | 130,00 |
| 09.12.2024 | 1,66 | 1,73 | 1,66 | 1,68 | -0,68% | 1.310,00 |
| 06.12.2024 | 1,64 | 1,71 | 1,64 | 1,69 | 0,57% | - |
| 05.12.2024 | 1,70 | 1,78 | 1,64 | 1,68 | -0,18% | - |
| 04.12.2024 | 1,67 | 1,68 | 1,67 | 1,68 | -2,58% | 358,00 |
| 03.12.2024 | 1,82 | 1,82 | 1,69 | 1,73 | -2,79% | - |
| 02.12.2024 | 1,78 | 1,86 | 1,77 | 1,78 | 4,04% | - |
| 29.11.2024 | 1,67 | 1,71 | 1,67 | 1,71 | -1,70% | 4.322,00 |
| 28.11.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,52% | - |
| 27.11.2024 | 1,68 | 1,74 | 1,67 | 1,73 | 3,88% | - |
| 26.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,48% | 20,00 |
| 25.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,35% | 90,00 |
| 22.11.2024 | 1,58 | 1,70 | 1,58 | 1,70 | 6,48% | 1.210,00 |
| 21.11.2024 | 1,58 | 1,61 | 1,57 | 1,60 | 1,43% | - |
| 20.11.2024 | 1,60 | 1,61 | 1,55 | 1,58 | -1,07% | - |
| 19.11.2024 | 1,58 | 1,61 | 1,55 | 1,59 | -1,88% | - |
| 18.11.2024 | 1,63 | 1,65 | 1,60 | 1,62 | -5,23% | - |
| 15.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,00% | 178,00 |
| 14.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -4,56% | 350,00 |
| 13.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,37% | 575,00 |
| 12.11.2024 | 1,88 | 1,94 | 1,84 | 1,84 | -3,52% | 8.942,00 |
| 11.11.2024 | 1,65 | 1,91 | 1,65 | 1,91 | 15,81% | 5.874,00 |
| 08.11.2024 | 1,63 | 1,69 | 1,59 | 1,65 | -1,79% | - |
| 07.11.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 4,79% | 1.200,00 |
| 06.11.2024 | 1,58 | 1,65 | 1,54 | 1,60 | 13,61% | - |
| 05.11.2024 | 1,43 | 1,48 | 1,40 | 1,41 | -3,89% | - |
| 04.11.2024 | 1,39 | 1,48 | 1,39 | 1,46 | -0,27% | - |
| 01.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -5,38% | 1.500,00 |
| 31.10.2024 | 1,58 | 1,68 | 1,52 | 1,55 | -2,18% | - |
| 30.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,46% | 500,00 |
| 29.10.2024 | 1,62 | 1,63 | 1,62 | 1,63 | -1,51% | 1.137,00 |
| 28.10.2024 | 1,59 | 1,68 | 1,59 | 1,65 | 5,43% | 1.266,00 |
| 25.10.2024 | 1,51 | 1,60 | 1,50 | 1,57 | 5,67% | - |
| 24.10.2024 | 1,55 | 1,55 | 1,48 | 1,48 | -2,95% | 5.000,00 |
| 23.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,55% | 3.880,00 |
| 22.10.2024 | 1,57 | 1,57 | 1,55 | 1,55 | 0,58% | 1.945,00 |
| 21.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,52% | 80,00 |
| 18.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 11,89% | 60,00 |
| 17.10.2024 | 1,28 | 1,37 | 1,28 | 1,37 | -17,38% | 11.999,00 |
| 16.10.2024 | 1,66 | 1,69 | 1,63 | 1,66 | -0,27% | - |
| 15.10.2024 | 1,73 | 1,75 | 1,63 | 1,66 | -4,31% | - |
| 14.10.2024 | 1,71 | 1,80 | 1,71 | 1,74 | 6,65% | 15.340,00 |
| 11.10.2024 | 1,60 | 1,63 | 1,57 | 1,63 | 3,20% | - |
| 10.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -8,19% | 200,00 |
| 09.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 10,68% | 200,00 |
| 08.10.2024 | 1,57 | 1,67 | 1,55 | 1,56 | 1,17% | - |
| 07.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | 500,00 |
| 04.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,11% | 60,00 |
| 03.10.2024 | 1,53 | 1,54 | 1,51 | 1,53 | 1,46% | - |
| 02.10.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -0,95% | - |
| 01.10.2024 | 1,56 | 1,58 | 1,52 | 1,52 | -3,27% | - |
| 30.09.2024 | 1,56 | 1,59 | 1,53 | 1,57 | 0,00% | - |