Cerence Inc.
[WKN: A2PRLS | ISIN: US1567271093]
Aktienkurse
15,750$ 1,81%
Echtzeit-Aktienkurs Cerence Inc.
Bid: Ask:

Aktienkurse zur Cerence Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
01.12.2023 17,80 17,80 17,02 17,59 1,59% 261.412,00
30.11.2023 17,99 18,34 17,22 17,32 -3,27% 262.261,00
29.11.2023 17,72 19,07 17,72 17,90 1,36% 438.359,00
28.11.2023 17,40 17,78 16,52 17,66 3,70% 575.143,00
27.11.2023 18,00 19,11 14,52 17,03 -1,73% 1.034.055,00
24.11.2023 16,94 17,34 16,83 17,33 2,24% 155.817,00
22.11.2023 16,88 17,09 16,68 16,95 0,77% 185.176,00
21.11.2023 18,11 18,50 16,66 16,82 -7,43% 233.088,00
20.11.2023 18,59 18,59 16,65 18,17 4,94% 409.442,00
17.11.2023 17,74 18,06 17,24 17,32 -2,18% 268.181,00
16.11.2023 17,60 18,09 17,60 17,70 -3,44% 536.528,00
15.11.2023 18,99 19,03 18,21 18,33 -1,08% 703.020,00
14.11.2023 16,44 18,60 16,44 18,53 12,78% 152.643,00
13.11.2023 16,56 16,64 16,27 16,43 -0,70% 123.252,00
10.11.2023 16,02 16,58 15,71 16,55 2,13% 189.373,00
09.11.2023 16,59 16,70 16,15 16,20 -1,94% 208.745,00
08.11.2023 16,61 16,81 16,37 16,52 0,12% 104.708,00
07.11.2023 16,41 16,76 16,41 16,50 -0,66% 99.337,00
06.11.2023 16,37 16,82 16,35 16,61 0,21% 121.899,00
03.11.2023 15,88 16,65 15,88 16,58 5,94% 504.739,00