9,434€
-1,75%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 9,62 | 9,69 | 9,36 | 9,36 | -3,72% | - |
| 18.04.2024 | 10,11 | 10,30 | 9,56 | 9,72 | -3,34% | - |
| 17.04.2024 | 10,59 | 10,80 | 10,06 | 10,06 | -5,28% | - |
| 16.04.2024 | 11,39 | 11,44 | 10,62 | 10,62 | -6,84% | - |
| 15.04.2024 | 12,62 | 12,71 | 11,26 | 11,40 | -9,18% | - |
| 12.04.2024 | 12,77 | 12,83 | 12,34 | 12,55 | -1,61% | - |
| 11.04.2024 | 12,23 | 13,07 | 12,15 | 12,76 | 4,23% | 80,00 |
| 10.04.2024 | 13,28 | 13,30 | 12,09 | 12,24 | -7,41% | - |
| 09.04.2024 | 12,96 | 13,28 | 12,91 | 13,22 | 1,92% | 15,00 |
| 08.04.2024 | 13,13 | 13,32 | 12,87 | 12,97 | -1,53% | - |
| 05.04.2024 | 13,35 | 13,47 | 13,03 | 13,17 | -1,05% | - |
| 04.04.2024 | 13,60 | 13,90 | 13,30 | 13,31 | -1,94% | - |
| 03.04.2024 | 13,79 | 13,98 | 13,35 | 13,58 | -1,98% | - |
| 02.04.2024 | 14,30 | 14,33 | 13,76 | 13,85 | -4,95% | - |
| 28.03.2024 | 14,29 | 14,71 | 14,28 | 14,57 | 2,76% | 10,00 |
| 27.03.2024 | 13,36 | 14,48 | 13,35 | 14,18 | 5,40% | - |
| 26.03.2024 | 13,31 | 13,59 | 13,17 | 13,46 | 1,24% | - |
| 25.03.2024 | 13,54 | 13,70 | 13,27 | 13,29 | -2,44% | - |
| 22.03.2024 | 13,87 | 13,92 | 13,54 | 13,62 | -1,25% | - |
| 21.03.2024 | 13,67 | 14,10 | 13,60 | 13,80 | 1,46% | 250,00 |
| 20.03.2024 | 13,28 | 13,76 | 13,03 | 13,60 | 1,77% | - |
| 19.03.2024 | 13,24 | 13,64 | 13,05 | 13,36 | -0,32% | - |
| 18.03.2024 | 13,59 | 13,77 | 13,12 | 13,40 | -1,19% | 18,00 |
| 15.03.2024 | 13,43 | 13,71 | 13,31 | 13,57 | 0,42% | - |
| 14.03.2024 | 13,92 | 13,94 | 13,20 | 13,51 | -3,28% | - |
| 13.03.2024 | 13,98 | 14,17 | 13,53 | 13,97 | 0,32% | - |
| 12.03.2024 | 13,60 | 14,01 | 13,46 | 13,92 | 3,12% | - |
| 11.03.2024 | 12,84 | 13,56 | 12,84 | 13,50 | 5,05% | - |
| 08.03.2024 | 12,88 | 13,29 | 12,73 | 12,85 | -0,12% | - |
| 07.03.2024 | 12,80 | 13,08 | 12,78 | 12,87 | 0,20% | - |
| 06.03.2024 | 12,91 | 13,06 | 12,71 | 12,84 | -0,34% | - |
| 05.03.2024 | 13,46 | 13,89 | 12,85 | 12,89 | -4,42% | - |
| 04.03.2024 | 13,65 | 14,03 | 13,27 | 13,48 | -1,45% | - |
| 01.03.2024 | 13,84 | 13,96 | 13,56 | 13,68 | -0,64% | - |
| 29.02.2024 | 13,49 | 14,12 | 13,41 | 13,77 | 1,89% | 15,00 |
| 28.02.2024 | 13,71 | 13,72 | 13,40 | 13,51 | -1,47% | - |
| 27.02.2024 | 13,41 | 13,93 | 13,40 | 13,72 | 2,21% | - |
| 26.02.2024 | 13,10 | 13,57 | 12,96 | 13,42 | 2,76% | - |
| 23.02.2024 | 13,45 | 13,56 | 13,06 | 13,06 | -2,76% | - |
| 22.02.2024 | 13,76 | 13,93 | 13,32 | 13,43 | -1,30% | - |
| 21.02.2024 | 14,25 | 14,26 | 13,43 | 13,60 | -4,51% | - |
| 20.02.2024 | 14,39 | 14,42 | 13,85 | 14,25 | -1,43% | - |
| 19.02.2024 | 14,47 | 14,49 | 14,44 | 14,45 | -0,18% | - |
| 16.02.2024 | 14,85 | 14,98 | 14,47 | 14,48 | -2,34% | 600,00 |
| 15.02.2024 | 14,56 | 14,92 | 14,28 | 14,83 | 2,13% | - |
| 14.02.2024 | 14,42 | 14,83 | 14,42 | 14,52 | 0,78% | - |
| 13.02.2024 | 15,33 | 15,33 | 14,23 | 14,41 | -6,25% | - |
| 12.02.2024 | 15,44 | 15,64 | 15,13 | 15,37 | -0,61% | - |
| 09.02.2024 | 14,66 | 15,77 | 14,66 | 15,46 | 5,65% | - |
| 08.02.2024 | 14,84 | 15,01 | 14,45 | 14,63 | -1,39% | - |
| 07.02.2024 | 17,25 | 17,42 | 14,64 | 14,84 | -14,26% | - |
| 06.02.2024 | 18,63 | 20,13 | 17,26 | 17,31 | -7,09% | - |
| 05.02.2024 | 18,86 | 18,94 | 18,36 | 18,63 | -1,39% | - |
| 02.02.2024 | 18,71 | 18,99 | 18,28 | 18,89 | 1,57% | - |
| 01.02.2024 | 18,58 | 19,05 | 18,17 | 18,60 | 0,37% | - |
| 31.01.2024 | 18,86 | 19,11 | 18,53 | 18,53 | -2,09% | - |
| 30.01.2024 | 19,45 | 19,46 | 18,92 | 18,92 | -2,70% | - |
| 29.01.2024 | 18,98 | 19,46 | 18,85 | 19,45 | 2,30% | 300,00 |
| 26.01.2024 | 19,19 | 19,50 | 18,98 | 19,01 | -1,42% | - |
| 25.01.2024 | 18,97 | 19,44 | 18,93 | 19,29 | 1,66% | - |
| 24.01.2024 | 19,11 | 19,27 | 18,89 | 18,97 | -0,57% | - |
| 23.01.2024 | 18,58 | 19,20 | 18,56 | 19,08 | 2,42% | - |
| 22.01.2024 | 17,89 | 19,01 | 17,89 | 18,63 | 4,34% | - |
| 19.01.2024 | 17,58 | 17,85 | 17,22 | 17,85 | 1,55% | - |
| 18.01.2024 | 17,13 | 17,64 | 17,12 | 17,58 | 2,38% | - |
| 17.01.2024 | 17,09 | 17,20 | 16,68 | 17,17 | -0,30% | - |
| 16.01.2024 | 17,30 | 17,38 | 16,85 | 17,22 | -0,60% | - |
| 15.01.2024 | 17,34 | 17,36 | 17,29 | 17,33 | -0,16% | 350,00 |
| 12.01.2024 | 17,55 | 17,92 | 17,31 | 17,35 | -1,20% | - |
| 11.01.2024 | 17,74 | 17,79 | 17,27 | 17,56 | -0,82% | - |
| 10.01.2024 | 17,94 | 17,98 | 17,31 | 17,71 | 0,73% | - |
| 09.01.2024 | 18,15 | 18,43 | 17,57 | 17,58 | -3,41% | - |
| 08.01.2024 | 17,43 | 18,61 | 17,25 | 18,20 | 4,17% | - |
| 05.01.2024 | 17,09 | 17,66 | 16,83 | 17,47 | 2,22% | - |
| 04.01.2024 | 16,89 | 17,21 | 16,61 | 17,10 | 1,40% | - |
| 03.01.2024 | 17,40 | 17,63 | 16,59 | 16,86 | -3,44% | - |
| 02.01.2024 | 17,83 | 17,95 | 17,37 | 17,46 | -4,32% | - |
| 29.12.2023 | 18,26 | 18,29 | 18,20 | 18,25 | 0,25% | - |
| 28.12.2023 | 17,99 | 18,35 | 17,79 | 18,20 | 1,35% | 6,00 |
| 27.12.2023 | 18,15 | 18,30 | 17,68 | 17,96 | 1,48% | - |
| 22.12.2023 | 16,82 | 17,81 | 16,73 | 17,70 | 5,00% | - |
| 21.12.2023 | 16,22 | 16,85 | 16,08 | 16,85 | 4,24% | 4,00 |
| 20.12.2023 | 16,57 | 16,86 | 16,03 | 16,17 | -2,18% | 2,00 |
| 19.12.2023 | 15,90 | 16,74 | 15,88 | 16,53 | 4,73% | - |
| 18.12.2023 | 16,11 | 16,26 | 15,78 | 15,78 | -1,77% | - |
| 15.12.2023 | 16,03 | 16,42 | 15,92 | 16,07 | 0,39% | - |
| 14.12.2023 | 15,38 | 16,25 | 15,32 | 16,00 | 4,30% | - |
| 13.12.2023 | 14,89 | 15,42 | 14,63 | 15,34 | 3,33% | - |
| 12.12.2023 | 15,26 | 15,29 | 14,75 | 14,85 | -2,74% | - |
| 11.12.2023 | 15,95 | 15,99 | 15,19 | 15,27 | -4,09% | - |
| 08.12.2023 | 15,71 | 16,03 | 15,48 | 15,92 | 1,48% | - |
| 07.12.2023 | 15,73 | 15,83 | 15,36 | 15,69 | -0,44% | - |
| 06.12.2023 | 15,31 | 16,08 | 15,27 | 15,76 | -3,33% | - |
| 05.12.2023 | 16,42 | 16,83 | 14,74 | 16,30 | -1,42% | - |
| 04.12.2023 | 16,12 | 16,74 | 16,04 | 16,53 | 2,31% | - |
| 01.12.2023 | 15,85 | 16,24 | 15,72 | 16,16 | 1,60% | - |
| 30.11.2023 | 16,37 | 16,86 | 15,84 | 15,90 | -2,42% | - |
| 29.11.2023 | 16,10 | 17,34 | 16,10 | 16,30 | 1,44% | - |
| 28.11.2023 | 15,47 | 16,15 | 15,04 | 16,07 | 3,86% | - |
| 27.11.2023 | 15,71 | 16,48 | 14,11 | 15,47 | -0,64% | - |