3,448$
-3,68%
Echtzeit-Aktienkurs Cerence
Bid:
Ask:
Aktienkurse zur Cerence Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,60 | 3,60 | 3,43 | 3,44 | -3,91% | 2.324.906,00 |
| 30.05.2024 | 3,90 | 4,03 | 3,58 | 3,58 | -8,09% | 1.209.631,00 |
| 29.05.2024 | 3,72 | 4,13 | 3,35 | 3,90 | 2,23% | 2.606.586,00 |
| 28.05.2024 | 3,25 | 3,89 | 3,23 | 3,81 | 18,69% | 4.163.558,00 |
| 24.05.2024 | 3,52 | 3,54 | 3,16 | 3,21 | -8,55% | 2.386.813,00 |
| 23.05.2024 | 4,13 | 4,16 | 3,43 | 3,51 | -15,01% | 2.541.849,00 |
| 22.05.2024 | 3,87 | 4,29 | 3,77 | 4,13 | 6,58% | 2.780.025,00 |
| 21.05.2024 | 3,93 | 3,98 | 3,56 | 3,88 | -1,90% | 2.507.361,00 |
| 20.05.2024 | 4,04 | 4,07 | 3,86 | 3,95 | -1,00% | 2.873.764,00 |
| 17.05.2024 | 4,74 | 4,77 | 3,94 | 3,99 | -18,40% | 5.622.436,00 |
| 16.05.2024 | 4,87 | 5,01 | 4,59 | 4,89 | 0,82% | 4.063.894,00 |
| 15.05.2024 | 5,05 | 5,16 | 4,75 | 4,85 | -2,81% | 1.730.776,00 |
| 14.05.2024 | 5,09 | 5,84 | 4,84 | 4,99 | -2,16% | 5.374.140,00 |
| 13.05.2024 | 5,38 | 5,40 | 5,01 | 5,10 | -4,67% | 2.928.199,00 |
| 10.05.2024 | 6,27 | 6,27 | 5,28 | 5,35 | -14,74% | 3.728.166,00 |
| 09.05.2024 | 7,90 | 8,20 | 6,24 | 6,28 | -34,36% | 3.916.228,00 |
| 08.05.2024 | 9,25 | 9,66 | 9,03 | 9,56 | 1,49% | 685.702,00 |
| 07.05.2024 | 9,73 | 10,14 | 9,41 | 9,42 | -6,82% | 568.737,00 |
| 06.05.2024 | 10,18 | 10,36 | 9,99 | 10,11 | -0,39% | 427.554,00 |
| 03.05.2024 | 10,05 | 10,21 | 9,80 | 10,15 | 4,21% | 629.755,00 |
| 02.05.2024 | 9,53 | 9,75 | 9,33 | 9,74 | 4,84% | 471.421,00 |
| 01.05.2024 | 9,10 | 9,59 | 8,91 | 9,29 | 1,98% | 917.141,00 |
| 30.04.2024 | 9,50 | 9,55 | 9,10 | 9,11 | -5,60% | 558.912,00 |
| 29.04.2024 | 9,80 | 10,12 | 9,63 | 9,65 | -0,62% | 558.549,00 |
| 26.04.2024 | 9,50 | 9,71 | 9,41 | 9,71 | 3,41% | 454.292,00 |
| 25.04.2024 | 9,79 | 9,97 | 9,35 | 9,39 | -6,57% | 519.348,00 |
| 24.04.2024 | 9,76 | 10,06 | 9,68 | 10,05 | 2,97% | 620.687,00 |
| 23.04.2024 | 9,60 | 10,09 | 9,50 | 9,76 | 1,46% | 981.215,00 |
| 22.04.2024 | 10,36 | 10,42 | 9,55 | 9,62 | -7,05% | 713.510,00 |
| 19.04.2024 | 10,20 | 10,59 | 9,98 | 10,35 | 0,00% | 544.520,00 |
| 18.04.2024 | 10,77 | 10,77 | 10,16 | 10,35 | -3,54% | 546.150,00 |
| 17.04.2024 | 11,28 | 11,37 | 10,72 | 10,73 | -4,66% | 711.872,00 |
| 16.04.2024 | 11,96 | 11,96 | 11,25 | 11,26 | -7,02% | 514.233,00 |
| 15.04.2024 | 13,31 | 13,31 | 11,95 | 12,11 | -9,39% | 560.078,00 |
| 12.04.2024 | 13,52 | 13,59 | 13,14 | 13,36 | -2,34% | 315.791,00 |
| 11.04.2024 | 13,19 | 14,03 | 13,19 | 13,68 | 4,11% | 357.785,00 |
| 10.04.2024 | 13,95 | 13,95 | 12,99 | 13,14 | -8,88% | 491.659,00 |
| 09.04.2024 | 14,05 | 14,46 | 14,05 | 14,42 | 2,49% | 219.104,00 |
| 08.04.2024 | 14,34 | 14,46 | 13,95 | 14,07 | -1,26% | 324.967,00 |
| 05.04.2024 | 14,41 | 14,42 | 14,09 | 14,25 | -1,04% | 303.044,00 |
| 04.04.2024 | 14,97 | 15,10 | 14,40 | 14,40 | -2,11% | 220.928,00 |
| 03.04.2024 | 14,81 | 14,83 | 14,40 | 14,71 | -1,34% | 270.016,00 |
| 02.04.2024 | 15,02 | 15,12 | 14,81 | 14,91 | -2,80% | 296.121,00 |
| 01.04.2024 | 15,80 | 15,80 | 15,05 | 15,34 | -2,60% | 398.832,00 |
| 28.03.2024 | 15,50 | 15,87 | 15,48 | 15,75 | 1,61% | 403.157,00 |
| 27.03.2024 | 14,53 | 15,50 | 14,50 | 15,50 | 7,42% | 314.720,00 |
| 26.03.2024 | 14,59 | 14,59 | 14,27 | 14,43 | 0,21% | 341.304,00 |
| 25.03.2024 | 14,66 | 14,73 | 14,38 | 14,40 | -1,77% | 235.205,00 |
| 22.03.2024 | 14,95 | 15,07 | 14,63 | 14,66 | -2,53% | 368.058,00 |
| 21.03.2024 | 15,12 | 15,34 | 14,79 | 15,04 | 0,94% | 353.308,00 |
| 20.03.2024 | 14,41 | 15,02 | 14,14 | 14,90 | 3,11% | 252.456,00 |
| 19.03.2024 | 14,26 | 14,83 | 14,17 | 14,45 | 0,28% | 355.599,00 |
| 18.03.2024 | 14,71 | 15,00 | 14,27 | 14,41 | -2,64% | 429.757,00 |
| 15.03.2024 | 14,55 | 14,88 | 14,50 | 14,80 | 1,23% | 1.515.752,00 |
| 14.03.2024 | 15,15 | 15,15 | 14,35 | 14,62 | -3,50% | 428.609,00 |
| 13.03.2024 | 15,18 | 15,53 | 15,13 | 15,15 | -0,66% | 403.024,00 |
| 12.03.2024 | 14,86 | 15,31 | 14,79 | 15,25 | 2,97% | 472.801,00 |
| 11.03.2024 | 14,09 | 14,83 | 14,00 | 14,81 | 5,33% | 373.749,00 |
| 08.03.2024 | 14,29 | 14,55 | 13,92 | 14,06 | -0,21% | 592.917,00 |
| 07.03.2024 | 14,14 | 14,28 | 14,00 | 14,09 | 0,57% | 394.955,00 |
| 06.03.2024 | 14,12 | 14,20 | 13,83 | 14,01 | 0,07% | 497.539,00 |
| 05.03.2024 | 14,61 | 14,65 | 13,93 | 14,00 | -4,31% | 588.520,00 |
| 04.03.2024 | 14,83 | 15,01 | 14,41 | 14,63 | -1,28% | 536.988,00 |
| 01.03.2024 | 14,90 | 15,14 | 14,67 | 14,82 | -0,54% | 514.587,00 |
| 29.02.2024 | 14,92 | 15,27 | 14,83 | 14,90 | 1,85% | 593.940,00 |
| 28.02.2024 | 14,69 | 14,81 | 14,50 | 14,63 | -1,55% | 328.665,00 |
| 27.02.2024 | 14,76 | 15,10 | 14,60 | 14,86 | 1,99% | 440.162,00 |
| 26.02.2024 | 14,10 | 14,74 | 14,03 | 14,57 | 2,97% | 466.215,00 |
| 23.02.2024 | 14,43 | 14,64 | 14,11 | 14,15 | -2,68% | 405.245,00 |
| 22.02.2024 | 15,00 | 15,04 | 14,41 | 14,54 | -1,22% | 469.927,00 |
| 21.02.2024 | 15,18 | 15,31 | 14,49 | 14,72 | -4,60% | 597.171,00 |
| 20.02.2024 | 15,33 | 15,60 | 14,96 | 15,43 | -0,90% | 962.625,00 |
| 16.02.2024 | 15,91 | 16,00 | 15,55 | 15,57 | -2,57% | 438.896,00 |
| 15.02.2024 | 15,86 | 16,07 | 15,37 | 15,98 | 2,63% | 532.765,00 |
| 14.02.2024 | 15,67 | 15,93 | 15,42 | 15,57 | 0,97% | 504.490,00 |
| 13.02.2024 | 15,88 | 16,04 | 15,20 | 15,42 | -6,72% | 815.646,00 |
| 12.02.2024 | 16,74 | 16,83 | 16,22 | 16,53 | -0,84% | 571.572,00 |
| 09.02.2024 | 15,94 | 17,02 | 15,80 | 16,67 | 5,51% | 974.261,00 |
| 08.02.2024 | 16,05 | 16,05 | 15,52 | 15,80 | -1,00% | 897.737,00 |
| 07.02.2024 | 18,18 | 18,30 | 15,77 | 15,96 | -14,10% | 1.939.696,00 |
| 06.02.2024 | 20,71 | 21,67 | 18,55 | 18,58 | -7,10% | 754.298,00 |
| 05.02.2024 | 20,05 | 20,35 | 19,68 | 20,00 | -1,91% | 397.076,00 |
| 02.02.2024 | 19,94 | 20,49 | 19,73 | 20,39 | 0,99% | 346.994,00 |
| 01.02.2024 | 20,18 | 20,64 | 19,68 | 20,19 | 1,00% | 542.413,00 |
| 31.01.2024 | 20,37 | 20,77 | 19,99 | 19,99 | -2,63% | 400.784,00 |
| 30.01.2024 | 20,92 | 21,04 | 20,49 | 20,53 | -2,66% | 232.419,00 |
| 29.01.2024 | 20,49 | 21,10 | 20,29 | 21,09 | 2,43% | 225.913,00 |
| 26.01.2024 | 20,95 | 21,22 | 20,58 | 20,59 | -1,53% | 398.872,00 |
| 25.01.2024 | 20,85 | 21,11 | 20,71 | 20,91 | 1,36% | 281.587,00 |
| 24.01.2024 | 20,94 | 21,00 | 20,58 | 20,63 | -0,15% | 225.243,00 |
| 23.01.2024 | 20,54 | 20,85 | 20,31 | 20,66 | 1,97% | 349.512,00 |
| 22.01.2024 | 19,67 | 20,71 | 19,58 | 20,26 | 4,11% | 628.485,00 |
| 19.01.2024 | 19,16 | 19,47 | 18,67 | 19,46 | 1,83% | 292.949,00 |
| 18.01.2024 | 18,92 | 19,18 | 18,77 | 19,11 | 2,30% | 329.817,00 |
| 17.01.2024 | 18,30 | 18,70 | 18,10 | 18,68 | -0,16% | 307.592,00 |
| 16.01.2024 | 18,73 | 18,82 | 18,32 | 18,71 | -1,47% | 249.479,00 |
| 12.01.2024 | 19,48 | 19,67 | 18,98 | 18,99 | -1,66% | 198.732,00 |
| 11.01.2024 | 19,41 | 19,41 | 18,84 | 19,31 | -0,57% | 281.805,00 |
| 10.01.2024 | 19,49 | 19,51 | 18,94 | 19,42 | -1,02% | 369.274,00 |
| 09.01.2024 | 19,63 | 19,81 | 19,20 | 19,62 | -1,51% | 296.731,00 |