2,330€
-1,27%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 1,53 | 1,53 | 1,45 | 1,45 | -2,55% | 1.281,00 |
| 13.03.2026 | 1,49 | 1,49 | 1,47 | 1,49 | 6,50% | 1.550,00 |
| 12.03.2026 | 1,50 | 1,50 | 1,40 | 1,40 | -8,25% | 4.600,00 |
| 11.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,36% | 496,00 |
| 10.03.2026 | 1,60 | 1,60 | 1,55 | 1,55 | -6,41% | 311,00 |
| 09.03.2026 | 1,61 | 1,65 | 1,61 | 1,65 | -6,97% | 510,00 |
| 06.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,08% | 350,00 |
| 05.03.2026 | 1,92 | 1,93 | 1,75 | 1,78 | -6,50% | - |
| 04.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 3,60% | 5.349,00 |
| 03.03.2026 | 2,11 | 2,11 | 1,78 | 1,83 | -18,13% | 9.938,00 |
| 02.03.2026 | 2,16 | 2,24 | 2,16 | 2,24 | 1,36% | 3.038,00 |
| 27.02.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 2,74% | 2.000,00 |
| 26.02.2026 | 2,05 | 2,16 | 2,03 | 2,15 | 5,03% | - |
| 25.02.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 2,55% | 360,00 |
| 24.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,91% | 145,00 |
| 23.02.2026 | 2,03 | 2,07 | 1,98 | 1,98 | -1,84% | - |
| 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 |