8,846€
-2,48%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 8,66 | 8,98 | 8,59 | 8,85 | -2,47% | 29,00 |
| 30.04.2024 | 9,07 | 9,07 | 9,07 | 9,07 | -1,90% | 50,00 |
| 29.04.2024 | 9,16 | 9,25 | 9,16 | 9,25 | 2,74% | 300,00 |
| 26.04.2024 | 8,91 | 9,00 | 8,75 | 9,00 | 2,92% | 3.533,00 |
| 25.04.2024 | 9,36 | 9,41 | 8,75 | 8,75 | -6,81% | 1.813,00 |
| 24.04.2024 | 9,07 | 9,38 | 9,07 | 9,38 | 0,90% | 940,00 |
| 23.04.2024 | 8,96 | 9,30 | 8,96 | 9,30 | 1,11% | 1.062,00 |
| 22.04.2024 | 9,69 | 9,80 | 9,16 | 9,20 | -4,21% | 2.023,00 |
| 19.04.2024 | 9,58 | 9,74 | 9,36 | 9,60 | 0,88% | 2.559,00 |
| 18.04.2024 | 10,04 | 10,10 | 9,52 | 9,52 | -8,36% | 405,00 |
| 17.04.2024 | 10,50 | 10,60 | 10,19 | 10,39 | -2,44% | 1.949,00 |
| 16.04.2024 | 11,30 | 11,42 | 10,65 | 10,65 | -7,46% | 439,00 |
| 15.04.2024 | 12,52 | 12,54 | 11,50 | 11,50 | -9,30% | 1.558,00 |
| 12.04.2024 | 12,67 | 12,68 | 12,67 | 12,68 | -0,61% | 132,00 |
| 11.04.2024 | 12,44 | 12,76 | 12,44 | 12,76 | 5,12% | 395,00 |
| 10.04.2024 | 13,02 | 13,02 | 12,14 | 12,14 | -8,32% | 1.412,00 |
| 09.04.2024 | 12,96 | 13,30 | 12,91 | 13,24 | 1,46% | - |
| 08.04.2024 | 13,23 | 13,25 | 13,00 | 13,05 | -0,82% | 590,00 |
| 05.04.2024 | 13,45 | 13,45 | 13,16 | 13,16 | -3,52% | 500,00 |
| 04.04.2024 | 13,52 | 13,74 | 13,51 | 13,64 | 1,35% | 3.831,00 |
| 03.04.2024 | 13,68 | 13,68 | 13,36 | 13,46 | -2,15% | 1.344,00 |
| 02.04.2024 | 14,21 | 14,40 | 13,75 | 13,75 | -5,09% | 341,00 |
| 28.03.2024 | 14,24 | 14,60 | 14,24 | 14,49 | 3,46% | 911,00 |
| 27.03.2024 | 13,32 | 14,16 | 13,32 | 14,01 | 4,74% | 811,00 |
| 26.03.2024 | 13,27 | 13,37 | 13,27 | 13,37 | -0,64% | 582,00 |
| 25.03.2024 | 13,52 | 13,53 | 13,45 | 13,46 | -1,39% | 461,00 |
| 22.03.2024 | 13,64 | 13,65 | 13,52 | 13,65 | -1,02% | 160,00 |
| 21.03.2024 | 13,66 | 13,90 | 13,55 | 13,79 | 0,98% | 2.140,00 |
| 20.03.2024 | 13,24 | 13,66 | 13,02 | 13,66 | 2,61% | 481,00 |
| 19.03.2024 | 13,17 | 13,31 | 13,17 | 13,31 | -0,05% | 72,00 |
| 18.03.2024 | 13,55 | 13,77 | 13,17 | 13,31 | -1,17% | 1.148,00 |
| 15.03.2024 | 13,48 | 13,48 | 13,42 | 13,47 | -0,07% | 146,00 |
| 14.03.2024 | 13,89 | 13,89 | 13,29 | 13,48 | -4,36% | 3.343,00 |
| 13.03.2024 | 14,00 | 14,10 | 13,92 | 14,10 | 0,74% | 345,00 |
| 12.03.2024 | 13,54 | 13,99 | 13,49 | 13,99 | 5,00% | 1.798,00 |
| 11.03.2024 | 12,94 | 13,54 | 12,94 | 13,33 | 3,95% | 2.870,00 |
| 08.03.2024 | 13,00 | 13,29 | 12,82 | 12,82 | -0,62% | 1.198,00 |
| 07.03.2024 | 12,91 | 12,96 | 12,90 | 12,90 | -0,63% | 63,00 |
| 06.03.2024 | 13,03 | 13,04 | 12,98 | 12,98 | 0,67% | 358,00 |
| 05.03.2024 | 13,37 | 13,65 | 12,90 | 12,90 | -4,29% | 1.014,00 |
| 04.03.2024 | 13,76 | 13,76 | 13,29 | 13,47 | -0,97% | 120,00 |
| 01.03.2024 | 13,73 | 13,93 | 13,60 | 13,61 | -3,24% | 1.769,00 |
| 29.02.2024 | 13,33 | 14,06 | 13,33 | 14,06 | 4,24% | 562,00 |
| 28.02.2024 | 13,55 | 13,55 | 13,49 | 13,49 | -1,60% | 70,00 |
| 27.02.2024 | 13,32 | 13,71 | 13,31 | 13,71 | 2,54% | 241,00 |
| 26.02.2024 | 13,10 | 13,37 | 12,90 | 13,37 | 1,91% | 907,00 |
| 23.02.2024 | 13,55 | 13,55 | 13,12 | 13,12 | -2,77% | 1.186,00 |
| 22.02.2024 | 13,65 | 13,74 | 13,34 | 13,49 | -1,01% | 816,00 |
| 21.02.2024 | 13,90 | 13,94 | 13,63 | 13,63 | -3,47% | 788,00 |
| 20.02.2024 | 14,33 | 14,33 | 14,10 | 14,12 | -3,15% | 158,00 |
| 19.02.2024 | 14,36 | 14,58 | 14,35 | 14,58 | -0,86% | 145,00 |
| 16.02.2024 | 14,99 | 14,99 | 14,71 | 14,71 | -0,78% | 1.190,00 |
| 15.02.2024 | 14,44 | 14,83 | 14,33 | 14,82 | 0,82% | 1.317,00 |
| 14.02.2024 | 14,62 | 14,70 | 14,50 | 14,70 | 2,25% | 355,00 |
| 13.02.2024 | 15,43 | 15,43 | 14,25 | 14,38 | -7,03% | 1.261,00 |
| 12.02.2024 | 15,32 | 15,60 | 15,17 | 15,47 | 0,26% | 659,00 |
| 09.02.2024 | 14,77 | 15,54 | 14,59 | 15,43 | 5,67% | 1.055,00 |
| 08.02.2024 | 14,96 | 15,10 | 14,47 | 14,60 | -1,16% | 2.309,00 |
| 07.02.2024 | 17,38 | 17,47 | 14,67 | 14,77 | -15,07% | 4.070,00 |
| 06.02.2024 | 18,42 | 20,29 | 17,38 | 17,39 | -6,11% | 2.939,00 |
| 05.02.2024 | 19,00 | 19,02 | 18,40 | 18,53 | -0,72% | 306,00 |
| 02.02.2024 | 18,80 | 18,81 | 18,33 | 18,66 | 1,66% | 183,00 |
| 01.02.2024 | 18,79 | 18,79 | 18,36 | 18,36 | -2,78% | 154,00 |
| 31.01.2024 | 18,90 | 18,90 | 18,79 | 18,88 | -0,26% | 732,00 |
| 30.01.2024 | 19,27 | 19,27 | 18,93 | 18,93 | -2,86% | 350,00 |
| 29.01.2024 | 19,31 | 19,49 | 19,21 | 19,49 | 0,64% | 166,00 |
| 26.01.2024 | 19,03 | 19,36 | 19,03 | 19,36 | 0,88% | 186,00 |
| 25.01.2024 | 19,47 | 19,47 | 19,20 | 19,20 | 0,08% | 7,00 |
| 24.01.2024 | 19,21 | 19,21 | 18,92 | 19,18 | 1,66% | 104,00 |
| 23.01.2024 | 18,77 | 18,87 | 18,77 | 18,87 | 1,59% | 550,00 |
| 22.01.2024 | 18,04 | 18,80 | 17,80 | 18,57 | 5,74% | 974,00 |
| 19.01.2024 | 17,49 | 17,78 | 17,49 | 17,56 | 0,80% | 308,00 |
| 18.01.2024 | 17,05 | 17,42 | 17,05 | 17,42 | 1,72% | 110,00 |
| 17.01.2024 | 17,13 | 17,13 | 17,13 | 17,13 | 0,48% | 300,00 |
| 16.01.2024 | 17,42 | 17,42 | 16,90 | 17,05 | -2,43% | 294,00 |
| 15.01.2024 | 17,47 | 17,48 | 17,47 | 17,47 | 0,13% | 50,00 |
| 12.01.2024 | 17,42 | 17,80 | 17,42 | 17,45 | -0,55% | 1.093,00 |
| 11.01.2024 | 17,56 | 17,56 | 17,54 | 17,54 | -1,06% | 194,00 |
| 10.01.2024 | 17,81 | 18,08 | 17,45 | 17,73 | -0,55% | 1.092,00 |
| 09.01.2024 | 18,28 | 18,57 | 17,83 | 17,83 | -3,08% | 1.474,00 |
| 08.01.2024 | 17,60 | 18,67 | 17,60 | 18,40 | 8,21% | 566,00 |
| 05.01.2024 | 16,97 | 17,19 | 16,97 | 17,00 | -1,06% | 109,00 |
| 04.01.2024 | 16,77 | 17,18 | 16,77 | 17,18 | 2,27% | 310,00 |
| 03.01.2024 | 17,29 | 17,29 | 16,77 | 16,80 | -4,74% | 218,00 |
| 02.01.2024 | 17,97 | 18,01 | 17,46 | 17,64 | -4,07% | 167,00 |
| 29.12.2023 | 18,14 | 18,40 | 18,14 | 18,38 | 1,96% | 141,00 |
| 28.12.2023 | 17,86 | 18,11 | 17,83 | 18,03 | 1,07% | 425,00 |
| 27.12.2023 | 17,97 | 18,27 | 17,65 | 17,84 | 0,36% | 657,00 |
| 22.12.2023 | 16,68 | 17,78 | 16,68 | 17,78 | 8,59% | 498,00 |
| 21.12.2023 | 16,12 | 16,37 | 15,97 | 16,37 | -2,15% | 708,00 |
| 20.12.2023 | 16,63 | 16,73 | 16,63 | 16,73 | 1,39% | 37,00 |
| 19.12.2023 | 15,77 | 16,50 | 15,77 | 16,50 | 2,69% | 262,00 |
| 18.12.2023 | 16,00 | 16,21 | 15,90 | 16,07 | 0,43% | 338,00 |
| 15.12.2023 | 16,22 | 16,29 | 15,92 | 16,00 | -0,40% | 711,00 |
| 14.12.2023 | 15,27 | 16,26 | 15,22 | 16,06 | 5,64% | 956,00 |
| 13.12.2023 | 14,79 | 15,21 | 14,71 | 15,21 | 2,59% | 1.023,00 |
| 12.12.2023 | 15,10 | 15,10 | 14,82 | 14,82 | -2,44% | 140,00 |
| 11.12.2023 | 15,86 | 16,04 | 15,19 | 15,19 | -4,22% | 531,00 |
| 08.12.2023 | 15,60 | 15,86 | 15,59 | 15,86 | 2,20% | 114,00 |
| 07.12.2023 | 15,83 | 15,83 | 15,52 | 15,52 | -1,81% | 89,00 |