1,291€
1,02%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 5,59% | - |
| 30.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,82% | 15,00 |
| 29.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -5,13% | 500,00 |
| 26.09.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 1,37% | - |
| 25.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -9,86% | 581,00 |
| 24.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 8,40% | 250,00 |
| 23.09.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 5,39% | - |
| 22.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,58% | 1.070,00 |
| 19.09.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 16,62% | 488,00 |
| 18.09.2025 | 1,05 | 1,09 | 1,03 | 1,08 | 3,09% | - |
| 17.09.2025 | 1,06 | 1,08 | 1,05 | 1,05 | 1,50% | - |
| 16.09.2025 | 1,02 | 1,04 | 1,02 | 1,04 | -0,62% | - |
| 15.09.2025 | 1,05 | 1,08 | 1,04 | 1,04 | -2,44% | - |
| 12.09.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 1,43% | - |
| 11.09.2025 | 1,01 | 1,09 | 1,01 | 1,05 | 4,21% | - |
| 10.09.2025 | 1,05 | 1,05 | 1,01 | 1,01 | -7,85% | 1.560,00 |
| 09.09.2025 | 1,11 | 1,13 | 1,09 | 1,10 | -2,14% | - |
| 08.09.2025 | 1,14 | 1,14 | 1,11 | 1,12 | 1,08% | - |
| 05.09.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 1,89% | 1.599,00 |
| 04.09.2025 | 1,12 | 1,13 | 1,09 | 1,09 | -1,94% | - |
| 03.09.2025 | 1,09 | 1,14 | 1,09 | 1,11 | -2,20% | - |
| 02.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,39% | 263,00 |
| 01.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,15% | - |
| 29.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,14% | 600,00 |
| 28.08.2025 | 1,13 | 1,14 | 1,12 | 1,12 | 0,99% | - |
| 27.08.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -7,67% | - |
| 26.08.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 11,68% | 12.000,00 |
| 25.08.2025 | 1,08 | 1,10 | 1,06 | 1,07 | -1,20% | - |
| 22.08.2025 | 1,03 | 1,10 | 1,01 | 1,09 | 11,03% | - |
| 21.08.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -2,86% | 450,00 |
| 20.08.2025 | 1,02 | 1,03 | 1,01 | 1,01 | -3,79% | - |
| 19.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,10% | 500,00 |
| 18.08.2025 | 1,06 | 1,09 | 1,06 | 1,08 | -2,30% | - |
| 15.08.2025 | 1,08 | 1,11 | 1,08 | 1,11 | -1,60% | 288,00 |
| 14.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,72% | 20,00 |
| 13.08.2025 | 1,10 | 1,16 | 1,09 | 1,16 | 5,62% | - |
| 12.08.2025 | 1,07 | 1,12 | 1,06 | 1,10 | 2,77% | - |
| 11.08.2025 | 1,04 | 1,07 | 1,04 | 1,07 | -0,19% | - |
| 08.08.2025 | 1,07 | 1,09 | 1,06 | 1,07 | -0,88% | - |
| 07.08.2025 | 1,13 | 1,13 | 1,07 | 1,08 | -1,55% | 2.939,00 |
| 06.08.2025 | 1,30 | 1,30 | 1,09 | 1,09 | -2,06% | 3.366,00 |
| 05.08.2025 | 1,11 | 1,12 | 1,08 | 1,12 | -0,18% | 7.606,00 |
| 04.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,40% | 100,00 |
| 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 |