1,720€
6,58%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,65 | 1,76 | 1,65 | 1,76 | 9,26% | - |
27.03.2024 | 1,58 | 1,61 | 1,58 | 1,61 | -1,47% | 414,00 |
26.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -5,59% | 2.000,00 |
25.03.2024 | 1,71 | 1,74 | 1,71 | 1,74 | -1,52% | 2.722,00 |
22.03.2024 | 1,80 | 1,82 | 1,74 | 1,76 | -1,63% | - |
21.03.2024 | 1,82 | 1,86 | 1,74 | 1,79 | 2,69% | - |
20.03.2024 | 1,83 | 1,83 | 1,74 | 1,74 | -7,28% | 224,00 |
19.03.2024 | 2,21 | 2,70 | 1,70 | 1,88 | 7,49% | 6.895,00 |
18.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,02% | 100,00 |
15.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,32% | 20,00 |
14.03.2024 | 1,79 | 1,84 | 1,79 | 1,81 | -4,55% | 11.317,00 |
13.03.2024 | 1,96 | 1,97 | 1,85 | 1,90 | -3,75% | - |
12.03.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -3,29% | 15,00 |
11.03.2024 | 2,07 | 2,13 | 2,01 | 2,04 | -2,68% | - |
08.03.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -5,25% | 500,00 |
07.03.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -2,56% | 100,00 |
06.03.2024 | 1,86 | 2,28 | 1,86 | 2,27 | 14,64% | 2.115,00 |
05.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 4,49% | 150,00 |
04.03.2024 | 1,98 | 1,98 | 1,84 | 1,89 | -8,84% | 3.491,00 |
01.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 1,22% | 1.642,00 |
29.02.2024 | 2,05 | 2,11 | 2,03 | 2,05 | -1,54% | 4.600,00 |
28.02.2024 | 2,08 | 2,13 | 2,08 | 2,08 | 3,89% | 197,00 |
27.02.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -1,79% | 300,00 |
26.02.2024 | 2,04 | 2,10 | 1,96 | 2,04 | -1,61% | - |
23.02.2024 | 2,05 | 2,08 | 1,99 | 2,08 | 2,27% | - |
22.02.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -3,43% | 30,00 |
21.02.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,96% | 100,00 |
20.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,19% | 500,00 |
19.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -1,97% | - |
16.02.2024 | 2,21 | 2,24 | 2,21 | 2,24 | 2,10% | 143,00 |
15.02.2024 | 2,18 | 2,27 | 2,16 | 2,19 | 0,05% | - |
14.02.2024 | 2,11 | 2,19 | 2,11 | 2,19 | 4,14% | 523,00 |
13.02.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -2,64% | 450,00 |
12.02.2024 | 2,15 | 2,16 | 2,15 | 2,16 | -0,92% | 2.512,00 |
09.02.2024 | 2,21 | 2,21 | 2,18 | 2,18 | 7,82% | 106,00 |
08.02.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -4,49% | 1,00 |
07.02.2024 | 2,11 | 2,12 | 2,11 | 2,12 | 3,17% | 105,00 |
06.02.2024 | 1,70 | 2,05 | 1,70 | 2,05 | 17,24% | 37.163,00 |
05.02.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -0,54% | 1.305,00 |
02.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,03% | 1.000,00 |
01.02.2024 | 1,71 | 1,74 | 1,71 | 1,74 | 0,13% | 7.103,00 |
31.01.2024 | 1,77 | 1,80 | 1,71 | 1,74 | -6,92% | - |
30.01.2024 | 1,98 | 1,98 | 1,87 | 1,87 | 2,58% | 95,00 |
29.01.2024 | 1,78 | 1,82 | 1,78 | 1,82 | 4,36% | 3.600,00 |
26.01.2024 | 1,79 | 1,80 | 1,74 | 1,74 | 8,59% | 205,00 |
25.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,58% | 30,00 |
24.01.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -2,14% | 4.400,00 |
23.01.2024 | 1,65 | 1,71 | 1,65 | 1,68 | 2,71% | - |
22.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 4,19% | 2.150,00 |
19.01.2024 | 1,53 | 1,58 | 1,53 | 1,57 | 4,52% | 4.214,00 |
18.01.2024 | 1,56 | 1,56 | 1,51 | 1,51 | -3,46% | 31.935,00 |
17.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 3,90% | 100,00 |
16.01.2024 | 1,55 | 1,59 | 1,47 | 1,50 | -1,41% | - |
15.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,12% | 1.000,00 |
12.01.2024 | 1,68 | 1,68 | 1,56 | 1,56 | -6,18% | 1.900,00 |
11.01.2024 | 1,85 | 1,87 | 1,66 | 1,66 | -9,82% | - |
10.01.2024 | 1,87 | 1,90 | 1,83 | 1,84 | -2,22% | - |
09.01.2024 | 1,89 | 1,92 | 1,85 | 1,88 | 0,38% | - |
08.01.2024 | 1,80 | 1,87 | 1,80 | 1,87 | 2,97% | 4.465,00 |
05.01.2024 | 1,86 | 1,96 | 1,79 | 1,82 | -3,53% | - |
04.01.2024 | 1,88 | 1,89 | 1,88 | 1,89 | -5,70% | 450,00 |
03.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,58% | 1.000,00 |
02.01.2024 | 1,99 | 2,06 | 1,92 | 1,99 | -8,36% | 20.745,00 |
29.12.2023 | 2,01 | 2,17 | 2,01 | 2,17 | 6,37% | 2.790,00 |
28.12.2023 | 2,04 | 2,04 | 2,04 | 2,04 | -1,59% | 709,00 |
27.12.2023 | 2,08 | 2,13 | 2,04 | 2,07 | 2,64% | - |
22.12.2023 | 2,02 | 2,10 | 2,00 | 2,02 | 1,57% | - |
21.12.2023 | 2,04 | 2,04 | 1,99 | 1,99 | -3,84% | 9.953,00 |
20.12.2023 | 2,15 | 2,15 | 2,07 | 2,07 | -4,57% | 795,00 |
19.12.2023 | 2,08 | 2,17 | 2,08 | 2,17 | 14,02% | 9.838,00 |
18.12.2023 | 1,90 | 1,90 | 1,90 | 1,90 | -2,54% | 750,00 |
15.12.2023 | 1,86 | 2,00 | 1,86 | 1,95 | 4,31% | 1.839,00 |
14.12.2023 | 1,68 | 1,87 | 1,67 | 1,87 | 23,40% | 1.509,00 |
13.12.2023 | 1,54 | 1,54 | 1,50 | 1,52 | -0,62% | - |
12.12.2023 | 1,57 | 1,57 | 1,52 | 1,52 | -2,15% | - |
11.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | 1.040,00 |
08.12.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 0,98% | 300,00 |
07.12.2023 | 1,52 | 1,52 | 1,52 | 1,52 | -1,74% | 7,00 |
06.12.2023 | 1,54 | 1,55 | 1,54 | 1,55 | 2,30% | 2.200,00 |
05.12.2023 | 1,54 | 1,55 | 1,51 | 1,52 | 0,31% | - |
04.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | 0,40% | 1.250,00 |
01.12.2023 | 1,48 | 1,52 | 1,45 | 1,50 | -4,85% | - |
30.11.2023 | 1,63 | 1,85 | 1,58 | 1,58 | 0,52% | - |
29.11.2023 | 1,54 | 1,69 | 1,53 | 1,57 | 7,72% | - |
28.11.2023 | 1,47 | 1,48 | 1,42 | 1,46 | -0,70% | - |
27.11.2023 | 1,47 | 1,47 | 1,47 | 1,47 | -3,42% | 2.000,00 |
24.11.2023 | 1,51 | 1,58 | 1,48 | 1,52 | 0,50% | - |
23.11.2023 | 1,52 | 1,52 | 1,51 | 1,52 | -1,12% | - |
22.11.2023 | 1,55 | 1,61 | 1,53 | 1,53 | -1,21% | - |
21.11.2023 | 1,63 | 1,63 | 1,55 | 1,55 | -3,84% | - |
20.11.2023 | 1,64 | 1,64 | 1,61 | 1,61 | 1,90% | 1.150,00 |
17.11.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -2,10% | 1.000,00 |
16.11.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -4,32% | 1.000,00 |
15.11.2023 | 1,69 | 1,69 | 1,69 | 1,69 | 8,80% | 88,00 |
14.11.2023 | 1,48 | 1,66 | 1,47 | 1,55 | 6,17% | - |
13.11.2023 | 1,46 | 1,46 | 1,46 | 1,46 | 1,74% | 100,00 |
10.11.2023 | 1,43 | 1,44 | 1,43 | 1,44 | -4,04% | 1.000,00 |
09.11.2023 | 1,56 | 1,58 | 1,50 | 1,50 | -2,44% | - |
08.11.2023 | 1,62 | 1,70 | 1,52 | 1,54 | -5,97% | - |
07.11.2023 | 1,58 | 1,68 | 1,56 | 1,63 | 3,58% | - |