8,858€
-3,95%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 8,86 | 8,86 | 8,82 | 8,86 | -3,95% | - |
| 25.04.2024 | 9,16 | 9,22 | 9,15 | 9,22 | 3,07% | - |
| 24.04.2024 | 8,98 | 8,98 | 8,95 | 8,95 | 0,53% | - |
| 23.04.2024 | 8,86 | 8,90 | 8,85 | 8,90 | -4,18% | - |
| 22.04.2024 | 9,59 | 9,67 | 9,29 | 9,29 | -0,43% | 2,00 |
| 19.04.2024 | 9,46 | 9,49 | 9,33 | 9,33 | -5,93% | 119,00 |
| 18.04.2024 | 9,92 | 9,92 | 9,91 | 9,92 | -5,13% | - |
| 17.04.2024 | 10,83 | 10,83 | 10,43 | 10,45 | -6,62% | 94,00 |
| 16.04.2024 | 11,39 | 11,44 | 10,88 | 11,19 | -10,14% | - |
| 15.04.2024 | 12,38 | 12,46 | 12,38 | 12,46 | -0,11% | - |
| 12.04.2024 | 12,57 | 12,57 | 12,47 | 12,47 | 3,74% | - |
| 11.04.2024 | 12,00 | 12,02 | 12,00 | 12,02 | -5,76% | - |
| 10.04.2024 | 13,02 | 13,03 | 12,75 | 12,75 | 0,11% | 500,00 |
| 09.04.2024 | 12,71 | 12,74 | 12,69 | 12,74 | -1,56% | - |
| 08.04.2024 | 12,87 | 12,94 | 12,87 | 12,94 | -1,54% | - |
| 05.04.2024 | 13,10 | 13,14 | 13,08 | 13,14 | -1,95% | - |
| 04.04.2024 | 13,35 | 13,89 | 13,34 | 13,41 | -0,76% | 20,00 |
| 03.04.2024 | 13,54 | 13,56 | 13,51 | 13,51 | -3,51% | - |
| 02.04.2024 | 14,03 | 14,04 | 14,00 | 14,00 | -2,23% | 60,00 |
| 28.03.2024 | 14,04 | 14,32 | 14,04 | 14,32 | 7,65% | - |
| 27.03.2024 | 13,09 | 13,30 | 13,09 | 13,30 | 2,04% | - |
| 26.03.2024 | 13,05 | 13,06 | 13,04 | 13,04 | -0,46% | - |
| 25.03.2024 | 13,29 | 13,31 | 13,10 | 13,10 | -2,82% | - |
| 22.03.2024 | 13,60 | 13,64 | 13,48 | 13,48 | 0,40% | - |
| 21.03.2024 | 13,41 | 13,46 | 13,41 | 13,42 | 3,18% | 94,00 |
| 20.03.2024 | 13,02 | 13,03 | 12,99 | 13,01 | 0,53% | - |
| 19.03.2024 | 12,98 | 13,40 | 12,94 | 12,94 | -3,32% | 10,00 |
| 18.03.2024 | 13,37 | 13,38 | 13,37 | 13,38 | 1,76% | - |
| 15.03.2024 | 13,15 | 13,17 | 13,15 | 13,15 | -1,22% | - |
| 14.03.2024 | 13,67 | 13,67 | 13,31 | 13,31 | -2,89% | - |
| 13.03.2024 | 13,71 | 13,71 | 13,69 | 13,71 | 1,51% | - |
| 12.03.2024 | 13,34 | 13,51 | 13,31 | 13,51 | 4,68% | - |
| 11.03.2024 | 13,22 | 13,22 | 12,85 | 12,90 | 2,07% | 307,00 |
| 08.03.2024 | 12,65 | 12,67 | 12,64 | 12,64 | -0,61% | - |
| 07.03.2024 | 12,54 | 12,72 | 12,54 | 12,72 | -0,49% | - |
| 06.03.2024 | 12,65 | 12,78 | 12,65 | 12,78 | -3,43% | 30,00 |
| 05.03.2024 | 13,21 | 13,23 | 13,18 | 13,23 | -2,22% | 75,00 |
| 04.03.2024 | 13,39 | 13,53 | 13,39 | 13,53 | -0,15% | - |
| 01.03.2024 | 13,57 | 13,57 | 13,55 | 13,55 | 1,57% | - |
| 29.02.2024 | 13,22 | 13,34 | 13,17 | 13,34 | 0,32% | - |
| 28.02.2024 | 13,45 | 13,45 | 13,30 | 13,30 | 0,73% | 1.200,00 |
| 27.02.2024 | 13,16 | 13,21 | 13,15 | 13,21 | 3,08% | - |
| 26.02.2024 | 12,79 | 12,81 | 12,71 | 12,81 | -3,14% | - |
| 23.02.2024 | 13,17 | 13,23 | 13,16 | 13,23 | -2,76% | 100,00 |
| 22.02.2024 | 13,49 | 13,60 | 13,49 | 13,60 | -2,23% | - |
| 21.02.2024 | 13,97 | 13,97 | 13,91 | 13,91 | -0,63% | - |
| 20.02.2024 | 14,13 | 14,13 | 14,00 | 14,00 | -1,49% | - |
| 19.02.2024 | 14,16 | 14,21 | 14,16 | 14,21 | -2,36% | - |
| 16.02.2024 | 14,57 | 14,58 | 14,56 | 14,56 | 1,56% | - |
| 15.02.2024 | 14,78 | 14,78 | 14,13 | 14,33 | 0,28% | 125,00 |
| 14.02.2024 | 14,16 | 14,29 | 14,14 | 14,29 | -3,52% | 9,00 |
| 13.02.2024 | 15,03 | 15,56 | 14,82 | 14,82 | -2,40% | 32,00 |
| 12.02.2024 | 15,16 | 15,18 | 15,15 | 15,18 | -0,38% | 22,00 |
| 09.02.2024 | 14,67 | 15,28 | 14,66 | 15,24 | 3,40% | - |
| 08.02.2024 | 14,84 | 15,01 | 14,48 | 14,74 | -3,29% | - |
| 07.02.2024 | 17,24 | 17,42 | 14,69 | 15,24 | -21,00% | - |
| 06.02.2024 | 18,29 | 19,81 | 18,27 | 19,29 | 3,89% | 102,00 |
| 05.02.2024 | 18,50 | 18,57 | 18,50 | 18,57 | 1,33% | - |
| 02.02.2024 | 18,33 | 18,36 | 18,31 | 18,32 | 0,20% | 13,00 |
| 01.02.2024 | 18,27 | 18,29 | 18,27 | 18,29 | -0,35% | - |
| 31.01.2024 | 18,53 | 18,53 | 18,35 | 18,35 | -3,66% | - |
| 30.01.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 2,27% | - |
| 29.01.2024 | 18,63 | 18,63 | 18,63 | 18,63 | -1,08% | - |
| 26.01.2024 | 18,83 | 18,83 | 18,83 | 18,83 | 1,36% | - |
| 25.01.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -0,84% | - |
| 24.01.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 2,89% | - |
| 23.01.2024 | 18,21 | 18,21 | 18,21 | 18,21 | 3,64% | - |
| 22.01.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 1,73% | - |
| 19.01.2024 | 17,27 | 17,27 | 17,27 | 17,27 | 2,65% | - |
| 18.01.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 0,48% | - |
| 17.01.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 1,07% | - |
| 16.01.2024 | 16,91 | 16,91 | 16,57 | 16,57 | -2,60% | 130,00 |
| 15.01.2024 | 17,01 | 17,01 | 17,01 | 17,01 | -1,04% | - |
| 12.01.2024 | 17,39 | 17,39 | 17,19 | 17,19 | -2,39% | - |
| 11.01.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 0,35% | - |
| 10.01.2024 | 17,80 | 17,80 | 17,55 | 17,55 | -0,19% | - |
| 09.01.2024 | 18,02 | 18,02 | 17,58 | 17,58 | 1,51% | - |
| 08.01.2024 | 17,32 | 17,32 | 17,32 | 17,32 | 2,12% | - |
| 05.01.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 1,12% | - |
| 04.01.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -2,85% | - |
| 03.01.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -2,56% | - |
| 02.01.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -2,25% | - |
| 29.12.2023 | 18,13 | 18,13 | 18,13 | 18,13 | 0,64% | - |
| 28.12.2023 | 17,85 | 18,01 | 17,83 | 18,01 | 0,01% | 6,00 |
| 27.12.2023 | 18,01 | 18,01 | 18,01 | 18,01 | 7,86% | - |
| 22.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 4,57% | - |
| 21.12.2023 | 16,10 | 16,10 | 15,97 | 15,97 | -2,80% | 4,00 |
| 20.12.2023 | 16,44 | 16,44 | 16,43 | 16,43 | 4,07% | 2,00 |
| 19.12.2023 | 15,78 | 15,78 | 15,78 | 15,78 | 0,01% | - |
| 18.12.2023 | 15,99 | 15,99 | 15,78 | 15,78 | -0,48% | - |
| 15.12.2023 | 15,91 | 15,91 | 15,86 | 15,86 | 0,80% | - |
| 14.12.2023 | 15,27 | 15,73 | 15,27 | 15,73 | 6,47% | - |
| 13.12.2023 | 14,78 | 14,78 | 14,78 | 14,78 | 0,33% | - |
| 12.12.2023 | 15,15 | 15,15 | 14,73 | 14,73 | -2,45% | - |
| 11.12.2023 | 15,86 | 15,86 | 15,07 | 15,10 | -4,35% | - |
| 08.12.2023 | 15,60 | 15,78 | 15,60 | 15,78 | 1,05% | - |
| 07.12.2023 | 15,62 | 15,62 | 15,62 | 15,62 | 2,75% | - |
| 06.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -6,72% | - |
| 05.12.2023 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 04.12.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 1,68% | - |