9,690$
3,19%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 9,42 | 9,71 | 9,41 | 9,69 | 3,19% | 72.779,00 |
| 25.04.2024 | 9,88 | 9,88 | 9,36 | 9,39 | -6,47% | 76.345,00 |
| 24.04.2024 | 9,79 | 10,05 | 9,69 | 10,04 | 2,87% | 101.781,00 |
| 23.04.2024 | 9,59 | 10,09 | 9,57 | 9,76 | 1,67% | 137.405,00 |
| 22.04.2024 | 10,36 | 10,36 | 9,55 | 9,60 | -7,43% | 62.228,00 |
| 19.04.2024 | 10,13 | 10,59 | 9,99 | 10,37 | 0,00% | 98.685,00 |
| 18.04.2024 | 10,68 | 10,76 | 10,17 | 10,37 | -3,36% | 63.724,00 |
| 17.04.2024 | 11,30 | 11,31 | 10,72 | 10,73 | -4,62% | 99.768,00 |
| 16.04.2024 | 11,91 | 11,91 | 11,25 | 11,25 | -7,06% | 66.916,00 |
| 15.04.2024 | 13,37 | 13,37 | 11,96 | 12,11 | -9,33% | 52.668,00 |
| 12.04.2024 | 13,33 | 13,41 | 13,15 | 13,35 | -2,41% | 58.653,00 |
| 11.04.2024 | 13,29 | 14,03 | 13,29 | 13,68 | 4,03% | 46.864,00 |
| 10.04.2024 | 13,93 | 13,95 | 12,99 | 13,15 | -8,68% | 82.892,00 |
| 09.04.2024 | 14,05 | 14,45 | 14,00 | 14,40 | 2,35% | 32.949,00 |
| 08.04.2024 | 14,33 | 14,45 | 13,97 | 14,07 | -1,40% | 36.593,00 |
| 05.04.2024 | 14,51 | 14,51 | 14,09 | 14,27 | -0,90% | 61.927,00 |
| 04.04.2024 | 14,90 | 15,08 | 14,40 | 14,40 | -2,11% | 75.364,00 |
| 03.04.2024 | 14,70 | 14,71 | 14,46 | 14,71 | -1,21% | 53.583,00 |
| 02.04.2024 | 14,90 | 15,11 | 14,81 | 14,89 | -3,06% | 49.709,00 |
| 01.04.2024 | 15,60 | 15,61 | 15,07 | 15,36 | -2,35% | 55.321,00 |
| 28.03.2024 | 15,55 | 15,87 | 15,54 | 15,73 | 1,68% | 109.540,00 |
| 27.03.2024 | 14,59 | 15,49 | 14,52 | 15,47 | 7,13% | 50.190,00 |
| 26.03.2024 | 14,59 | 14,59 | 14,27 | 14,44 | 0,21% | 67.772,00 |
| 25.03.2024 | 14,64 | 14,70 | 14,38 | 14,41 | -1,91% | 38.002,00 |
| 22.03.2024 | 14,71 | 15,21 | 14,62 | 14,69 | -2,33% | 124.376,00 |
| 21.03.2024 | 15,06 | 15,50 | 14,79 | 15,04 | 0,94% | 151.988,00 |
| 20.03.2024 | 14,80 | 15,04 | 14,14 | 14,90 | 3,22% | 129.638,00 |
| 19.03.2024 | 14,50 | 14,84 | 14,17 | 14,44 | 0,31% | 190.825,00 |
| 18.03.2024 | 14,93 | 15,00 | 14,26 | 14,39 | -2,57% | 188.258,00 |
| 15.03.2024 | 15,13 | 15,13 | 14,50 | 14,77 | 0,89% | 265.706,00 |
| 14.03.2024 | 15,15 | 15,15 | 14,35 | 14,64 | -3,33% | 224.161,00 |
| 13.03.2024 | 15,25 | 17,01 | 15,10 | 15,15 | -0,79% | 208.806,00 |
| 12.03.2024 | 14,46 | 15,30 | 14,46 | 15,27 | 3,07% | 237.520,00 |
| 11.03.2024 | 14,06 | 14,82 | 14,00 | 14,81 | 5,33% | 203.374,00 |
| 08.03.2024 | 14,09 | 14,56 | 13,61 | 14,06 | -0,21% | 250.123,00 |
| 07.03.2024 | 14,25 | 14,40 | 13,99 | 14,09 | 0,71% | 128.863,00 |
| 06.03.2024 | 14,01 | 14,23 | 13,83 | 13,99 | -0,14% | 289.747,00 |
| 05.03.2024 | 14,64 | 14,86 | 13,93 | 14,01 | -4,38% | 353.849,00 |
| 04.03.2024 | 15,27 | 15,31 | 14,41 | 14,65 | -1,05% | 306.229,00 |
| 01.03.2024 | 14,92 | 15,29 | 14,66 | 14,81 | -0,50% | 283.894,00 |
| 29.02.2024 | 14,70 | 15,27 | 14,52 | 14,88 | 1,78% | 283.967,00 |
| 28.02.2024 | 14,90 | 15,01 | 14,50 | 14,62 | -1,62% | 187.759,00 |
| 27.02.2024 | 14,30 | 15,11 | 14,30 | 14,86 | 2,13% | 290.038,00 |
| 26.02.2024 | 14,20 | 14,75 | 14,03 | 14,55 | 2,83% | 320.135,00 |
| 23.02.2024 | 14,80 | 15,00 | 14,13 | 14,15 | -2,69% | 237.881,00 |
| 22.02.2024 | 14,72 | 15,12 | 14,40 | 14,54 | -1,28% | 260.194,00 |
| 21.02.2024 | 14,72 | 15,59 | 14,47 | 14,73 | -4,35% | 347.279,00 |
| 20.02.2024 | 15,47 | 15,60 | 14,95 | 15,40 | -1,60% | 602.182,00 |
| 16.02.2024 | 16,47 | 16,47 | 15,54 | 15,65 | -1,94% | 232.781,00 |
| 15.02.2024 | 16,33 | 16,33 | 15,35 | 15,96 | 2,44% | 227.685,00 |
| 14.02.2024 | 15,88 | 15,94 | 15,42 | 15,58 | 1,10% | 308.190,00 |
| 13.02.2024 | 16,53 | 16,67 | 15,20 | 15,41 | -6,89% | 439.296,00 |
| 12.02.2024 | 15,95 | 16,92 | 15,95 | 16,55 | -0,90% | 311.420,00 |
| 09.02.2024 | 15,99 | 17,02 | 15,74 | 16,70 | 6,07% | 674.201,00 |
| 08.02.2024 | 16,10 | 16,30 | 15,51 | 15,75 | -1,16% | 550.435,00 |
| 07.02.2024 | 18,58 | 18,58 | 15,76 | 15,93 | -14,29% | 1.308.966,00 |
| 06.02.2024 | 20,00 | 22,22 | 18,55 | 18,59 | -7,10% | 418.332,00 |
| 05.02.2024 | 20,77 | 20,77 | 19,68 | 20,01 | -1,94% | 213.090,00 |
| 02.02.2024 | 20,93 | 20,93 | 19,69 | 20,40 | 0,64% | 221.223,00 |
| 01.02.2024 | 20,14 | 20,67 | 19,68 | 20,27 | 1,23% | 331.160,00 |
| 31.01.2024 | 20,59 | 21,19 | 20,00 | 20,03 | -2,37% | 223.995,00 |
| 30.01.2024 | 21,20 | 21,20 | 20,49 | 20,51 | -2,70% | 108.032,00 |
| 29.01.2024 | 20,25 | 21,10 | 20,20 | 21,08 | 2,23% | 126.947,00 |
| 26.01.2024 | 20,94 | 21,23 | 20,59 | 20,62 | -1,36% | 173.870,00 |
| 25.01.2024 | 20,22 | 21,13 | 20,22 | 20,91 | 1,38% | 154.220,00 |
| 24.01.2024 | 20,98 | 21,04 | 20,57 | 20,62 | -0,27% | 110.482,00 |
| 23.01.2024 | 20,17 | 20,87 | 20,17 | 20,68 | 2,00% | 190.112,00 |
| 22.01.2024 | 19,50 | 20,72 | 19,50 | 20,27 | 4,48% | 313.916,00 |
| 19.01.2024 | 19,11 | 20,18 | 18,67 | 19,40 | 1,52% | 173.643,00 |
| 18.01.2024 | 18,82 | 19,18 | 18,73 | 19,11 | 2,30% | 139.591,00 |
| 17.01.2024 | 18,19 | 18,69 | 17,45 | 18,68 | -0,11% | 176.341,00 |
| 16.01.2024 | 19,02 | 19,02 | 18,26 | 18,70 | -1,60% | 130.486,00 |
| 12.01.2024 | 19,28 | 19,77 | 18,95 | 19,01 | -1,32% | 96.917,00 |
| 11.01.2024 | 19,75 | 19,75 | 18,84 | 19,26 | -0,57% | 159.886,00 |
| 10.01.2024 | 19,62 | 19,62 | 18,94 | 19,37 | -1,02% | 202.426,00 |
| 09.01.2024 | 19,91 | 20,09 | 19,20 | 19,57 | -1,76% | 150.816,00 |
| 08.01.2024 | 19,11 | 20,41 | 18,79 | 19,92 | 4,16% | 286.697,00 |
| 05.01.2024 | 18,47 | 19,33 | 18,36 | 19,13 | 2,22% | 303.172,00 |
| 04.01.2024 | 18,61 | 20,71 | 18,01 | 18,71 | 1,63% | 149.792,00 |
| 03.01.2024 | 19,09 | 19,71 | 18,03 | 18,41 | -3,64% | 208.289,00 |
| 02.01.2024 | 19,42 | 19,52 | 19,00 | 19,11 | -2,72% | 174.072,00 |
| 29.12.2023 | 20,19 | 20,32 | 19,61 | 19,64 | -2,72% | 142.509,00 |
| 28.12.2023 | 19,95 | 20,33 | 19,58 | 20,19 | 1,51% | 100.213,00 |
| 27.12.2023 | 20,01 | 20,30 | 18,13 | 19,89 | -0,75% | 164.642,00 |
| 26.12.2023 | 19,55 | 20,08 | 19,41 | 20,04 | 2,72% | 193.393,00 |
| 22.12.2023 | 18,55 | 19,64 | 18,25 | 19,51 | 5,26% | 289.609,00 |
| 21.12.2023 | 17,67 | 18,56 | 17,67 | 18,54 | 4,84% | 176.089,00 |
| 20.12.2023 | 18,15 | 18,49 | 17,53 | 17,68 | -2,56% | 186.617,00 |
| 19.12.2023 | 17,71 | 18,39 | 17,50 | 18,15 | 4,40% | 258.837,00 |
| 18.12.2023 | 17,25 | 17,80 | 17,25 | 17,38 | -0,74% | 483.209,00 |
| 15.12.2023 | 17,90 | 17,91 | 17,33 | 17,51 | -0,45% | 526.345,00 |
| 14.12.2023 | 16,69 | 17,87 | 16,69 | 17,59 | 5,39% | 290.923,00 |
| 13.12.2023 | 16,00 | 16,84 | 15,76 | 16,69 | 4,12% | 223.418,00 |
| 12.12.2023 | 16,43 | 16,49 | 15,90 | 16,03 | -2,49% | 172.341,00 |
| 11.12.2023 | 17,14 | 17,20 | 16,30 | 16,44 | -4,20% | 221.251,00 |
| 08.12.2023 | 16,90 | 17,29 | 16,18 | 17,16 | 1,36% | 153.018,00 |
| 07.12.2023 | 16,95 | 17,02 | 16,51 | 16,93 | -0,62% | 168.083,00 |
| 06.12.2023 | 16,50 | 17,35 | 15,90 | 17,04 | 3,68% | 335.800,00 |
| 05.12.2023 | 18,32 | 18,32 | 15,89 | 16,43 | -8,16% | 500.179,00 |
| 04.12.2023 | 17,51 | 18,15 | 17,12 | 17,89 | 1,71% | 306.423,00 |