2,010€
2,55%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 1,97 | 1,98 | 1,92 | 1,97 | 0,51% | - |
| 05.08.2026 | 1,93 | 1,99 | 1,92 | 1,96 | 7,69% | 4.150,00 |
| 04.08.2026 | 1,87 | 1,92 | 1,79 | 1,82 | -2,67% | - |
| 03.08.2026 | 1,84 | 1,90 | 1,80 | 1,87 | 2,19% | 8.919,00 |
| 31.07.2026 | 2,14 | 2,14 | 1,83 | 1,83 | -27,95% | 11.760,00 |
| 30.07.2026 | 2,52 | 2,54 | 2,52 | 2,54 | 0,00% | 1.000,00 |
| 29.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -2,68% | 600,00 |
| 28.07.2026 | 2,70 | 2,78 | 2,55 | 2,61 | -2,97% | - |
| 27.07.2026 | 2,59 | 2,71 | 2,59 | 2,69 | 5,91% | - |
| 24.07.2026 | 2,56 | 2,56 | 2,46 | 2,54 | 0,00% | 2.180,00 |
| 23.07.2026 | 2,58 | 2,58 | 2,54 | 2,54 | -7,64% | 2.800,00 |
| 22.07.2026 | 2,73 | 2,75 | 2,67 | 2,75 | -0,36% | - |
| 21.07.2026 | 2,72 | 2,76 | 2,72 | 2,76 | -1,08% | 211,00 |
| 20.07.2026 | 2,73 | 2,79 | 2,73 | 2,79 | -3,13% | - |
| 17.07.2026 | 2,80 | 2,88 | 2,80 | 2,88 | 2,13% | 3.201,00 |
| 16.07.2026 | 2,76 | 2,84 | 2,76 | 2,82 | 4,44% | 3.447,00 |
| 15.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 4,00 |
| 14.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | 2.000,00 |
| 13.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,08% | 18,00 |
| 10.07.2026 | 2,75 | 2,77 | 2,75 | 2,77 | 0,00% | - |
| 09.07.2026 | 2,75 | 2,83 | 2,73 | 2,77 | 1,84% | - |
| 08.07.2026 | 2,94 | 2,94 | 2,72 | 2,72 | -5,56% | 1.452,00 |
| 07.07.2026 | 2,90 | 2,90 | 2,86 | 2,88 | -1,37% | 1.954,00 |
| 06.07.2026 | 2,96 | 3,04 | 2,92 | 2,92 | 5,80% | 11.494,00 |
| 03.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | 1.900,00 |
| 02.07.2026 | 2,54 | 2,82 | 2,54 | 2,74 | 5,38% | 872,00 |
| 01.07.2026 | 2,58 | 2,60 | 2,58 | 2,60 | 1,56% | 501,00 |
| 30.06.2026 | 2,60 | 2,60 | 2,56 | 2,56 | -0,78% | 3.010,00 |
| 29.06.2026 | 2,56 | 2,67 | 2,56 | 2,58 | 4,03% | - |
| 26.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 5,08% | 1.000,00 |
| 25.06.2026 | 2,32 | 2,36 | 2,32 | 2,36 | 3,51% | 700,00 |
| 24.06.2026 | 2,30 | 2,34 | 2,28 | 2,28 | 1,79% | 1.590,00 |
| 23.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | 1.258,00 |
| 22.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | 50,00 |
| 19.06.2026 | 2,36 | 2,36 | 2,34 | 2,36 | 0,00% | - |
| 18.06.2026 | 2,26 | 2,36 | 2,26 | 2,36 | 10,28% | 4.106,00 |
| 17.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | 3,00 |
| 16.06.2026 | 2,20 | 2,20 | 2,12 | 2,12 | -4,50% | 2.115,00 |
| 15.06.2026 | 2,20 | 2,24 | 2,20 | 2,22 | -2,63% | 5.124,00 |
| 12.06.2026 | 2,24 | 2,36 | 2,23 | 2,28 | 4,59% | - |
| 11.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | 292,00 |
| 10.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | 80,00 |
| 09.06.2026 | 2,24 | 2,24 | 2,20 | 2,20 | -6,78% | 2.863,00 |
| 08.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | 563,00 |
| 05.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | 800,00 |
| 04.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 5,17% | 416,00 |
| 03.06.2026 | 2,32 | 2,38 | 2,30 | 2,32 | 0,87% | - |
| 02.06.2026 | 2,46 | 2,46 | 2,30 | 2,30 | -6,50% | 19.534,00 |
| 01.06.2026 | 2,58 | 2,58 | 2,44 | 2,46 | -5,38% | 22.610,00 |
| 29.05.2026 | 2,50 | 2,60 | 2,50 | 2,60 | 4,00% | 2.550,00 |
| 28.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 5,93% | 1.000,00 |
| 27.05.2026 | 2,32 | 2,36 | 2,32 | 2,36 | 0,00% | 799,00 |
| 26.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | 250,00 |
| 25.05.2026 | 2,34 | 2,35 | 2,34 | 2,34 | 0,86% | - |
| 22.05.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | 600,00 |
| 21.05.2026 | 2,32 | 2,36 | 2,32 | 2,36 | -0,84% | 3.644,00 |
| 20.05.2026 | 2,40 | 2,40 | 2,38 | 2,38 | 0,00% | 3.121,00 |
| 19.05.2026 | 2,08 | 2,44 | 2,08 | 2,38 | 15,53% | 7.054,00 |
| 18.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | 12.329,00 |
| 15.05.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | 5,00 |
| 14.05.2026 | 2,23 | 2,33 | 2,16 | 2,24 | -0,44% | - |
| 13.05.2026 | 2,18 | 2,25 | 2,13 | 2,25 | 6,13% | - |
| 12.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | 2.163,00 |
| 11.05.2026 | 2,24 | 2,24 | 2,08 | 2,14 | -2,73% | 2.265,00 |
| 08.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | 1.000,00 |
| 07.05.2026 | 2,22 | 2,24 | 2,16 | 2,24 | 2,75% | 21.636,00 |
| 06.05.2026 | 2,22 | 2,22 | 2,18 | 2,18 | -2,68% | 1.433,00 |
| 05.05.2026 | 2,32 | 2,34 | 2,20 | 2,24 | -5,88% | 6.897,00 |
| 04.05.2026 | 2,26 | 2,60 | 2,26 | 2,38 | 39,18% | 11.645,00 |
| 30.04.2026 | 1,65 | 1,71 | 1,65 | 1,71 | 0,59% | 2.065,00 |
| 29.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,49% | 292,00 |
| 28.04.2026 | 1,70 | 1,70 | 1,68 | 1,68 | -0,89% | - |
| 27.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 4,97% | 3.000,00 |
| 24.04.2026 | 1,64 | 1,64 | 1,61 | 1,61 | 0,63% | 6.943,00 |
| 23.04.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -4,19% | 1.837,00 |
| 22.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | 1.966,00 |
| 21.04.2026 | 1,76 | 1,76 | 1,67 | 1,67 | -5,65% | 4.568,00 |
| 20.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 5,36% | 1.000,00 |
| 17.04.2026 | 1,70 | 1,70 | 1,68 | 1,68 | -1,18% | 2.300,00 |
| 16.04.2026 | 1,73 | 1,81 | 1,70 | 1,70 | -1,73% | 5.691,00 |
| 15.04.2026 | 1,72 | 1,73 | 1,69 | 1,73 | 1,17% | 2.462,00 |
| 14.04.2026 | 1,73 | 1,73 | 1,71 | 1,71 | 5,56% | 879,00 |
| 13.04.2026 | 1,70 | 1,80 | 1,61 | 1,62 | 1,25% | 34.302,00 |
| 10.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | 125,00 |
| 09.04.2026 | 1,60 | 1,63 | 1,60 | 1,63 | -2,40% | 500,00 |
| 08.04.2026 | 1,62 | 1,70 | 1,61 | 1,67 | 5,70% | - |
| 07.04.2026 | 1,61 | 1,61 | 1,55 | 1,58 | -0,88% | - |
| 02.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -2,36% | 100,00 |
| 01.04.2026 | 1,58 | 1,65 | 1,57 | 1,63 | 5,39% | - |
| 31.03.2026 | 1,52 | 1,57 | 1,52 | 1,55 | 0,58% | - |
| 30.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -2,69% | 400,00 |
| 27.03.2026 | 1,60 | 1,60 | 1,55 | 1,58 | -0,53% | - |
| 26.03.2026 | 1,55 | 1,65 | 1,55 | 1,59 | -2,99% | - |
| 25.03.2026 | 1,51 | 1,64 | 1,51 | 1,64 | 5,87% | 4.000,00 |
| 24.03.2026 | 1,57 | 1,57 | 1,51 | 1,55 | -1,96% | - |
| 23.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 6,40% | 4.503,00 |
| 20.03.2026 | 1,52 | 1,52 | 1,49 | 1,49 | -1,92% | 5.100,00 |
| 19.03.2026 | 1,50 | 1,51 | 1,50 | 1,51 | -7,12% | 7.214,00 |
| 18.03.2026 | 1,60 | 1,66 | 1,60 | 1,63 | 7,80% | 12.845,00 |
| 17.03.2026 | 1,60 | 1,60 | 1,51 | 1,51 | 3,99% | 6.490,00 |