2,007€
-0,45%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 2,03 | 2,05 | 2,03 | 2,04 | 0,94% | - |
| 20.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -4,09% | 1.000,00 |
| 19.02.2026 | 2,11 | 2,11 | 2,10 | 2,10 | 3,44% | 6.220,00 |
| 18.02.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 3,09% | 150,00 |
| 17.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 4,18% | 20.260,00 |
| 16.02.2026 | 1,89 | 1,90 | 1,89 | 1,89 | 3,70% | - |
| 13.02.2026 | 1,83 | 1,83 | 1,82 | 1,82 | 5,34% | - |
| 12.02.2026 | 1,82 | 1,85 | 1,73 | 1,73 | -4,15% | - |
| 11.02.2026 | 1,88 | 1,91 | 1,79 | 1,81 | -3,75% | - |
| 10.02.2026 | 1,83 | 1,90 | 1,82 | 1,88 | 1,49% | - |
| 09.02.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,11% | 900,00 |
| 06.02.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 1,59% | 5.065,00 |
| 05.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -6,70% | 285,00 |
| 04.02.2026 | 1,98 | 1,99 | 1,95 | 1,95 | -1,31% | - |
| 03.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 4,54% | 3.000,00 |
| 02.02.2026 | 1,70 | 1,94 | 1,70 | 1,89 | -1,25% | 7.476,00 |
| 30.01.2026 | 1,93 | 1,96 | 1,91 | 1,92 | -1,94% | - |
| 29.01.2026 | 1,97 | 1,99 | 1,93 | 1,96 | -2,22% | - |
| 28.01.2026 | 2,08 | 2,23 | 1,99 | 2,00 | -2,08% | - |
| 27.01.2026 | 2,07 | 2,08 | 2,02 | 2,04 | 0,10% | - |
| 26.01.2026 | 2,10 | 2,11 | 2,03 | 2,04 | -7,23% | - |
| 23.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,35% | 1.000,00 |
| 22.01.2026 | 2,19 | 2,33 | 2,19 | 2,23 | 4,60% | 12.347,00 |
| 21.01.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 2,11% | 907,00 |
| 20.01.2026 | 2,15 | 2,15 | 2,09 | 2,09 | -4,57% | 4.596,00 |
| 19.01.2026 | 2,19 | 2,20 | 2,19 | 2,19 | -7,91% | 1.365,00 |
| 16.01.2026 | 2,33 | 2,39 | 2,31 | 2,38 | 3,21% | 2.645,00 |
| 15.01.2026 | 2,32 | 2,32 | 2,30 | 2,30 | -6,42% | 444,00 |
| 14.01.2026 | 2,31 | 2,52 | 2,31 | 2,46 | 17,82% | 8.794,00 |
| 13.01.2026 | 1,96 | 2,09 | 1,96 | 2,09 | 9,21% | 3.005,00 |
| 12.01.2026 | 1,85 | 1,91 | 1,85 | 1,91 | 10,14% | 1.957,00 |
| 09.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -3,88% | 1.000,00 |
| 08.01.2026 | 1,79 | 1,82 | 1,77 | 1,81 | -2,33% | - |
| 07.01.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 3,35% | 1.960,00 |
| 06.01.2026 | 1,77 | 1,79 | 1,77 | 1,79 | 2,35% | 3.700,00 |
| 05.01.2026 | 1,71 | 1,75 | 1,70 | 1,75 | 4,48% | 5.274,00 |
| 02.01.2026 | 1,78 | 1,78 | 1,67 | 1,67 | -5,48% | 4.415,00 |
| 30.12.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 4,06% | 1.848,00 |
| 29.12.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,99% | 135,00 |
| 23.12.2025 | 1,80 | 1,85 | 1,72 | 1,75 | -3,12% | - |
| 22.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,22% | 110,00 |
| 19.12.2025 | 1,83 | 1,90 | 1,78 | 1,81 | -4,17% | - |
| 18.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,44% | 600,00 |
| 17.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,19% | 2.485,00 |
| 16.12.2025 | 1,84 | 1,87 | 1,84 | 1,87 | 6,91% | 3.600,00 |
| 15.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,47% | 150,00 |
| 12.12.2025 | 1,83 | 1,83 | 1,81 | 1,81 | 1,91% | 3.262,00 |
| 11.12.2025 | 1,70 | 1,78 | 1,64 | 1,78 | 12,59% | 9.754,00 |
| 10.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,44% | 1.340,00 |
| 09.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,12% | 150,00 |
| 08.12.2025 | 1,75 | 1,75 | 1,61 | 1,61 | -7,23% | 4.750,00 |
| 05.12.2025 | 1,87 | 1,87 | 1,73 | 1,73 | -1,59% | 1.503,00 |
| 04.12.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 5,21% | 1.200,00 |
| 03.12.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 5,63% | 6.500,00 |
| 02.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 3,40% | 660,00 |
| 01.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,39% | 1.000,00 |
| 28.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,43% | - |
| 27.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,88% | - |
| 26.11.2025 | 1,53 | 1,54 | 1,48 | 1,48 | -1,60% | - |
| 25.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,94% | 369,00 |
| 24.11.2025 | 1,41 | 1,47 | 1,39 | 1,47 | 5,49% | - |
| 21.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,38% | 737,00 |
| 20.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 4,72% | 800,00 |
| 19.11.2025 | 1,29 | 1,35 | 1,29 | 1,31 | -0,30% | - |
| 18.11.2025 | 1,32 | 1,32 | 1,28 | 1,32 | -4,43% | - |
| 17.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,77% | 358,00 |
| 14.11.2025 | 1,37 | 1,38 | 1,32 | 1,37 | -0,80% | - |
| 13.11.2025 | 1,42 | 1,45 | 1,38 | 1,38 | -2,23% | - |
| 12.11.2025 | 1,43 | 1,47 | 1,41 | 1,41 | 0,71% | - |
| 11.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | 358,00 |
| 10.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 10,75% | 400,00 |
| 07.11.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 1,56% | - |
| 06.11.2025 | 1,26 | 1,31 | 1,21 | 1,22 | -2,40% | - |
| 05.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,41% | 185,00 |
| 04.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,94% | 1.500,00 |
| 03.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,22% | 1.000,00 |
| 31.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 2,51% | 2.250,00 |
| 30.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,87% | 2.300,00 |
| 29.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,63% | 740,00 |
| 28.10.2025 | 1,34 | 1,35 | 1,27 | 1,27 | -3,99% | 5.500,00 |
| 27.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,55% | 6.500,00 |
| 24.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,81% | 1.504,00 |
| 23.10.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -2,53% | 1.300,00 |
| 22.10.2025 | 1,41 | 1,42 | 1,30 | 1,30 | -7,97% | - |
| 21.10.2025 | 1,40 | 1,43 | 1,37 | 1,42 | 6,38% | - |
| 20.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,84% | 670,00 |
| 17.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,65% | 342,00 |
| 16.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,96% | 1.004,00 |
| 15.10.2025 | 1,36 | 1,42 | 1,35 | 1,35 | 2,19% | - |
| 14.10.2025 | 1,34 | 1,35 | 1,30 | 1,32 | -4,54% | - |
| 13.10.2025 | 1,36 | 1,44 | 1,36 | 1,39 | -1,18% | - |
| 10.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,02% | 41,00 |
| 09.10.2025 | 1,50 | 1,50 | 1,42 | 1,43 | 5,21% | 1.970,00 |
| 08.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,81% | 55,00 |
| 07.10.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -5,66% | 131,00 |
| 06.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 6,79% | 1.200,00 |
| 03.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 7,19% | 250,00 |
| 02.10.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -2,53% | 139,00 |
| 01.10.2025 | 1,34 | 1,38 | 1,26 | 1,28 | 0,43% | - |
| 30.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,82% | 15,00 |