1,781€
2,71%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,57% | - |
| 26.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,06% | - |
| 25.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,32% | - |
| 24.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,35% | - |
| 23.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,86% | - |
| 20.09.2024 | 1,64 | 1,66 | 1,61 | 1,63 | -3,18% | - |
| 19.09.2024 | 1,63 | 1,75 | 1,61 | 1,68 | 0,33% | - |
| 18.09.2024 | 1,77 | 1,81 | 1,68 | 1,68 | -9,30% | - |
| 17.09.2024 | 1,85 | 1,88 | 1,84 | 1,85 | -0,40% | - |
| 16.09.2024 | 1,87 | 1,91 | 1,85 | 1,86 | -0,08% | - |
| 13.09.2024 | 1,84 | 1,89 | 1,83 | 1,86 | 0,24% | - |
| 12.09.2024 | 1,86 | 1,90 | 1,82 | 1,85 | 1,31% | - |
| 11.09.2024 | 1,85 | 1,91 | 1,82 | 1,83 | 1,47% | - |
| 10.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,33% | 100,00 |
| 09.09.2024 | 1,80 | 1,80 | 1,79 | 1,80 | -2,23% | 17.100,00 |
| 06.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,16% | 2.000,00 |
| 05.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -4,31% | 184,00 |
| 04.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,38% | 2.599,00 |
| 03.09.2024 | 2,04 | 2,04 | 1,95 | 1,97 | -3,43% | - |
| 02.09.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,11% | - |
| 30.08.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,86% | 1,00 |
| 29.08.2024 | 2,02 | 2,12 | 2,02 | 2,08 | 4,15% | - |
| 28.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -3,99% | 232,00 |