Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2022 | 24,55 | 25,32 | 24,38 | 24,88 | -1,70% | 209.694,00 |
| 12.07.2022 | 24,35 | 25,38 | 24,35 | 25,31 | 3,52% | 312.402,00 |
| 11.07.2022 | 25,73 | 26,28 | 24,32 | 24,45 | -7,07% | 359.574,00 |
| 08.07.2022 | 27,10 | 27,50 | 26,14 | 26,31 | -4,67% | 211.469,00 |
| 07.07.2022 | 26,79 | 27,88 | 26,28 | 27,60 | 7,23% | 393.870,00 |
| 06.07.2022 | 26,32 | 27,01 | 25,68 | 25,74 | -1,76% | 350.037,00 |
| 05.07.2022 | 25,06 | 26,30 | 24,35 | 26,20 | 1,47% | 338.461,00 |
| 01.07.2022 | 25,37 | 25,90 | 24,98 | 25,82 | 2,34% | 298.082,00 |
| 30.06.2022 | 25,50 | 25,78 | 24,63 | 25,23 | -3,78% | 675.437,00 |
| 29.06.2022 | 26,99 | 26,99 | 25,78 | 26,22 | -3,60% | 320.557,00 |
| 28.06.2022 | 28,10 | 28,42 | 27,19 | 27,20 | -3,17% | 379.869,00 |
| 27.06.2022 | 28,60 | 29,04 | 27,20 | 28,09 | -1,13% | 595.690,00 |
| 24.06.2022 | 27,40 | 28,78 | 27,29 | 28,41 | 5,22% | 1.571.092,00 |
| 23.06.2022 | 26,94 | 27,16 | 26,56 | 27,00 | 1,54% | 530.203,00 |
| 22.06.2022 | 25,59 | 26,98 | 25,59 | 26,59 | 1,84% | 388.549,00 |
| 21.06.2022 | 26,49 | 26,93 | 26,07 | 26,11 | 0,85% | 366.680,00 |
| 17.06.2022 | 25,50 | 26,28 | 25,50 | 25,89 | 2,45% | 598.811,00 |
| 16.06.2022 | 25,48 | 25,52 | 24,59 | 25,27 | -4,93% | 482.258,00 |
| 15.06.2022 | 26,08 | 27,16 | 25,73 | 26,58 | 2,78% | 361.881,00 |
| 14.06.2022 | 26,20 | 26,43 | 25,50 | 25,86 | -0,42% | 357.027,00 |
| 13.06.2022 | 26,53 | 27,48 | 25,67 | 25,97 | -7,25% | 422.286,00 |
| 10.06.2022 | 28,46 | 29,14 | 27,57 | 28,00 | -4,99% | 326.934,00 |
| 09.06.2022 | 30,18 | 30,86 | 29,36 | 29,47 | -2,09% | 371.545,00 |
| 08.06.2022 | 29,34 | 30,53 | 29,34 | 30,10 | 1,59% | 327.914,00 |
| 07.06.2022 | 29,42 | 29,98 | 28,86 | 29,63 | -0,64% | 405.515,00 |
| 06.06.2022 | 29,42 | 30,05 | 29,25 | 29,82 | 3,65% | 351.629,00 |
| 03.06.2022 | 30,36 | 30,43 | 28,69 | 28,77 | -7,43% | 443.825,00 |
| 02.06.2022 | 30,87 | 31,63 | 30,70 | 31,08 | -0,64% | 386.895,00 |
| 01.06.2022 | 32,14 | 32,86 | 31,09 | 31,28 | -1,51% | 431.990,00 |
| 31.05.2022 | 31,97 | 32,04 | 31,15 | 31,76 | -0,94% | 605.635,00 |
| 27.05.2022 | 30,58 | 32,25 | 30,54 | 32,06 | 6,80% | 638.820,00 |
| 26.05.2022 | 29,12 | 30,43 | 28,99 | 30,02 | 3,37% | 501.864,00 |
| 25.05.2022 | 28,45 | 29,57 | 28,15 | 29,04 | 0,97% | 436.297,00 |
| 24.05.2022 | 29,91 | 29,91 | 28,32 | 28,76 | -5,95% | 229.757,00 |
| 23.05.2022 | 31,09 | 31,50 | 30,15 | 30,58 | -0,39% | 385.208,00 |
| 20.05.2022 | 31,26 | 31,99 | 29,29 | 30,70 | -0,81% | 451.905,00 |
| 19.05.2022 | 29,67 | 31,34 | 29,29 | 30,95 | 3,86% | 590.636,00 |
| 18.05.2022 | 29,65 | 30,75 | 28,97 | 29,80 | -2,87% | 902.995,00 |
| 17.05.2022 | 29,62 | 30,89 | 29,23 | 30,68 | 7,88% | 424.833,00 |
| 16.05.2022 | 28,63 | 29,43 | 28,05 | 28,44 | -2,54% | 653.750,00 |
| 13.05.2022 | 27,79 | 29,80 | 27,75 | 29,18 | 8,19% | 563.511,00 |
| 12.05.2022 | 25,32 | 27,42 | 24,66 | 26,97 | 3,53% | 817.659,00 |
| 11.05.2022 | 27,80 | 28,49 | 25,87 | 26,05 | -7,95% | 706.818,00 |
| 10.05.2022 | 27,85 | 29,09 | 26,52 | 28,30 | 6,91% | 833.719,00 |
| 09.05.2022 | 27,80 | 28,28 | 25,89 | 26,47 | -7,83% | 662.756,00 |
| 06.05.2022 | 29,55 | 30,40 | 27,79 | 28,72 | -2,78% | 1.044.985,00 |
| 05.05.2022 | 31,03 | 31,26 | 28,61 | 29,54 | -7,14% | 449.744,00 |
| 04.05.2022 | 30,59 | 32,00 | 29,85 | 31,81 | 3,99% | 481.651,00 |
| 03.05.2022 | 30,31 | 31,12 | 30,10 | 30,59 | 0,43% | 312.770,00 |
| 02.05.2022 | 29,29 | 30,50 | 29,23 | 30,46 | 3,25% | 488.127,00 |
| 29.04.2022 | 29,81 | 30,71 | 29,39 | 29,50 | -1,93% | 350.657,00 |
| 28.04.2022 | 29,08 | 30,63 | 28,00 | 30,08 | 5,73% | 466.959,00 |
| 27.04.2022 | 28,13 | 28,98 | 27,90 | 28,45 | 1,35% | 606.406,00 |
| 26.04.2022 | 29,70 | 30,02 | 27,70 | 28,07 | -7,57% | 887.395,00 |
| 25.04.2022 | 30,10 | 30,91 | 29,60 | 30,37 | -0,30% | 525.212,00 |
| 22.04.2022 | 31,64 | 32,26 | 30,41 | 30,46 | -3,39% | 497.195,00 |
| 21.04.2022 | 33,11 | 33,83 | 31,31 | 31,53 | -3,96% | 397.164,00 |
| 20.04.2022 | 33,04 | 33,69 | 32,73 | 32,83 | -0,55% | 336.458,00 |
| 19.04.2022 | 32,10 | 33,58 | 31,88 | 33,01 | 3,03% | 734.459,00 |
| 18.04.2022 | 32,36 | 32,78 | 31,90 | 32,04 | -1,11% | 409.098,00 |
| 14.04.2022 | 33,25 | 33,37 | 31,94 | 32,40 | -2,76% | 405.684,00 |
| 13.04.2022 | 33,69 | 33,82 | 32,92 | 33,32 | -1,30% | 335.962,00 |
| 12.04.2022 | 34,22 | 34,74 | 33,32 | 33,76 | 0,81% | 620.687,00 |
| 11.04.2022 | 32,43 | 33,94 | 32,06 | 33,49 | 1,48% | 646.550,00 |
| 08.04.2022 | 33,77 | 34,18 | 32,97 | 33,00 | -3,08% | 350.277,00 |
| 07.04.2022 | 34,60 | 35,00 | 33,29 | 34,05 | -0,38% | 662.443,00 |
| 06.04.2022 | 34,72 | 34,97 | 33,67 | 34,18 | -3,58% | 617.438,00 |
| 05.04.2022 | 37,44 | 37,50 | 35,20 | 35,45 | -6,09% | 532.191,00 |
| 04.04.2022 | 37,24 | 38,04 | 36,60 | 37,75 | 1,10% | 451.798,00 |
| 01.04.2022 | 36,28 | 38,09 | 36,10 | 37,34 | 3,43% | 796.760,00 |
| 31.03.2022 | 37,19 | 37,75 | 35,93 | 36,10 | -2,98% | 547.285,00 |
| 30.03.2022 | 37,64 | 38,33 | 37,08 | 37,21 | -2,92% | 429.653,00 |
| 29.03.2022 | 36,41 | 39,12 | 36,05 | 38,33 | 7,37% | 894.466,00 |
| 28.03.2022 | 35,93 | 36,50 | 34,61 | 35,70 | -0,25% | 397.233,00 |
| 25.03.2022 | 36,41 | 36,73 | 35,03 | 35,79 | -2,05% | 391.981,00 |
| 24.03.2022 | 35,50 | 36,74 | 34,81 | 36,54 | 4,13% | 490.216,00 |
| 23.03.2022 | 35,74 | 36,62 | 35,01 | 35,09 | -2,64% | 773.248,00 |
| 22.03.2022 | 35,25 | 36,30 | 35,00 | 36,04 | 2,24% | 686.086,00 |
| 21.03.2022 | 35,81 | 35,81 | 34,49 | 35,25 | -2,84% | 534.670,00 |
| 18.03.2022 | 36,11 | 37,42 | 35,96 | 36,28 | -1,95% | 1.655.694,00 |
| 17.03.2022 | 33,44 | 37,00 | 33,31 | 37,00 | 9,08% | 1.042.301,00 |
| 16.03.2022 | 32,71 | 33,99 | 32,66 | 33,92 | 4,98% | 896.347,00 |
| 15.03.2022 | 30,65 | 32,46 | 30,65 | 32,31 | 6,67% | 1.075.417,00 |
| 14.03.2022 | 31,17 | 32,66 | 29,92 | 30,29 | -3,99% | 1.179.002,00 |
| 11.03.2022 | 32,23 | 32,23 | 30,93 | 31,55 | -1,53% | 8.745.661,00 |
| 10.03.2022 | 31,97 | 33,06 | 31,44 | 32,04 | -2,14% | 1.286.528,00 |
| 09.03.2022 | 31,33 | 33,61 | 31,33 | 32,74 | 6,75% | 1.717.835,00 |
| 08.03.2022 | 29,84 | 32,32 | 28,72 | 30,67 | 2,58% | 1.507.672,00 |
| 07.03.2022 | 34,22 | 34,37 | 29,83 | 29,90 | -2,92% | 3.477.921,00 |
| 04.03.2022 | 31,77 | 32,30 | 30,33 | 30,80 | -4,85% | 1.201.237,00 |
| 03.03.2022 | 33,60 | 33,60 | 32,10 | 32,37 | -3,63% | 647.225,00 |
| 02.03.2022 | 33,46 | 34,33 | 32,60 | 33,59 | 1,02% | 1.619.454,00 |
| 01.03.2022 | 35,97 | 36,08 | 32,84 | 33,25 | -7,92% | 985.931,00 |
| 28.02.2022 | 35,63 | 36,59 | 34,80 | 36,11 | 0,87% | 1.133.700,00 |
| 25.02.2022 | 36,06 | 36,50 | 34,88 | 35,80 | -0,22% | 1.433.165,00 |
| 24.02.2022 | 34,07 | 36,00 | 33,55 | 35,88 | 0,67% | 1.859.000,00 |
| 23.02.2022 | 37,57 | 38,00 | 35,48 | 35,64 | -3,26% | 745.601,00 |
| 22.02.2022 | 36,52 | 37,74 | 36,42 | 36,84 | -4,06% | 816.399,00 |
| 18.02.2022 | 40,12 | 40,84 | 38,34 | 38,40 | -5,14% | 552.150,00 |
| 17.02.2022 | 41,14 | 41,60 | 39,86 | 40,48 | -2,93% | 917.177,00 |