3,720€
-17,33%
Echtzeit-Aktienkurs Cerence Inc.
Bid:
Ask:
Aktienkurse zur Cerence Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 4,47 | 4,52 | 3,63 | 3,72 | -17,31% | 165,00 |
| 16.05.2024 | 4,51 | 4,61 | 4,23 | 4,50 | 1,12% | - |
| 15.05.2024 | 4,62 | 4,73 | 4,39 | 4,45 | -3,05% | 1.400,00 |
| 14.05.2024 | 4,77 | 5,20 | 4,48 | 4,59 | -3,16% | - |
| 13.05.2024 | 5,00 | 5,18 | 4,65 | 4,74 | -5,01% | 274,00 |
| 10.05.2024 | 5,94 | 5,94 | 4,91 | 4,99 | -14,70% | 510,00 |
| 09.05.2024 | 8,84 | 9,08 | 5,79 | 5,85 | -34,30% | 3.705,00 |
| 08.05.2024 | 8,76 | 8,99 | 8,45 | 8,90 | 1,41% | - |
| 07.05.2024 | 9,39 | 9,41 | 8,75 | 8,78 | -6,50% | 120,00 |
| 06.05.2024 | 9,49 | 9,59 | 9,22 | 9,39 | -0,32% | - |
| 03.05.2024 | 9,08 | 9,48 | 9,07 | 9,42 | 3,74% | 30,00 |
| 02.05.2024 | 8,67 | 9,09 | 8,65 | 9,08 | 6,20% | - |
| 30.04.2024 | 8,94 | 9,07 | 8,53 | 8,55 | -5,02% | - |
| 29.04.2024 | 9,11 | 9,48 | 8,99 | 9,00 | -0,65% | 12,00 |
| 26.04.2024 | 8,76 | 9,08 | 8,76 | 9,06 | 3,66% | 30,00 |
| 25.04.2024 | 9,36 | 9,45 | 8,72 | 8,74 | -6,72% | 57,00 |
| 24.04.2024 | 8,99 | 9,43 | 8,99 | 9,37 | 2,29% | 71,00 |
| 23.04.2024 | 9,12 | 9,43 | 8,97 | 9,16 | 1,55% | 115,00 |
| 22.04.2024 | 9,71 | 9,86 | 8,97 | 9,02 | -7,30% | - |
| 19.04.2024 | 9,72 | 9,92 | 9,36 | 9,73 | 0,10% | - |
| 18.04.2024 | 10,06 | 10,30 | 9,55 | 9,72 | -3,48% | 50,00 |
| 17.04.2024 | 10,60 | 10,81 | 10,04 | 10,07 | -5,27% | - |
| 16.04.2024 | 11,53 | 11,53 | 10,60 | 10,63 | -6,92% | - |
| 15.04.2024 | 12,49 | 12,76 | 11,26 | 11,42 | -9,15% | - |
| 12.04.2024 | 12,72 | 12,88 | 12,35 | 12,57 | -1,33% | - |
| 11.04.2024 | 12,23 | 13,08 | 12,15 | 12,74 | 4,17% | 70,00 |
| 10.04.2024 | 13,26 | 13,30 | 12,08 | 12,23 | -7,49% | - |
| 09.04.2024 | 12,92 | 13,30 | 12,91 | 13,22 | 2,00% | - |
| 08.04.2024 | 13,09 | 13,32 | 12,87 | 12,96 | -1,59% | - |
| 05.04.2024 | 13,30 | 13,47 | 13,02 | 13,17 | -0,98% | - |
| 04.04.2024 | 13,61 | 13,90 | 13,30 | 13,30 | -2,06% | - |
| 03.04.2024 | 13,93 | 13,98 | 13,34 | 13,58 | -2,02% | - |
| 02.04.2024 | 14,57 | 14,57 | 13,76 | 13,86 | -5,20% | - |
| 28.03.2024 | 14,50 | 14,70 | 14,24 | 14,62 | 0,90% | - |
| 27.03.2024 | 13,32 | 14,59 | 13,32 | 14,49 | 8,62% | 100,00 |
| 26.03.2024 | 13,29 | 13,47 | 13,16 | 13,34 | 0,45% | - |
| 25.03.2024 | 13,50 | 13,59 | 13,27 | 13,28 | -2,42% | - |
| 22.03.2024 | 13,85 | 14,00 | 13,54 | 13,61 | -1,66% | - |
| 21.03.2024 | 13,64 | 14,10 | 13,60 | 13,84 | 1,54% | 10,00 |
| 20.03.2024 | 13,30 | 13,76 | 13,03 | 13,63 | 2,56% | - |
| 19.03.2024 | 13,38 | 13,63 | 13,05 | 13,29 | 0,45% | - |
| 18.03.2024 | 13,58 | 13,82 | 13,12 | 13,23 | -2,43% | 22,00 |
| 15.03.2024 | 13,60 | 13,66 | 13,32 | 13,56 | -0,29% | - |
| 14.03.2024 | 13,93 | 14,01 | 13,20 | 13,60 | -1,73% | - |
| 13.03.2024 | 13,96 | 14,19 | 13,82 | 13,84 | -0,86% | - |
| 12.03.2024 | 13,54 | 13,99 | 13,47 | 13,96 | 3,03% | - |
| 11.03.2024 | 12,85 | 13,57 | 12,83 | 13,55 | 5,37% | - |
| 08.03.2024 | 12,87 | 13,29 | 12,73 | 12,86 | -0,08% | - |
| 07.03.2024 | 12,93 | 13,10 | 12,77 | 12,87 | 0,23% | - |
| 06.03.2024 | 13,10 | 13,12 | 12,70 | 12,84 | -0,08% | - |
| 05.03.2024 | 13,49 | 13,71 | 12,83 | 12,85 | -4,81% | - |
| 04.03.2024 | 13,66 | 14,03 | 13,27 | 13,50 | -1,17% | - |
| 01.03.2024 | 13,78 | 13,97 | 13,54 | 13,66 | -0,87% | - |
| 29.02.2024 | 13,47 | 14,13 | 13,41 | 13,78 | 2,00% | - |
| 28.02.2024 | 13,70 | 13,72 | 13,39 | 13,51 | -1,30% | 135,00 |
| 27.02.2024 | 13,43 | 13,93 | 13,40 | 13,69 | 1,92% | 740,00 |
| 26.02.2024 | 13,07 | 13,58 | 12,96 | 13,43 | 2,75% | - |
| 23.02.2024 | 13,43 | 13,56 | 13,06 | 13,07 | -2,68% | - |
| 22.02.2024 | 13,60 | 13,93 | 13,31 | 13,43 | -1,47% | 120,00 |
| 21.02.2024 | 14,28 | 14,28 | 13,42 | 13,63 | -4,50% | - |
| 20.02.2024 | 14,45 | 14,45 | 13,84 | 14,27 | -1,23% | 50,00 |
| 19.02.2024 | 14,45 | 14,49 | 14,43 | 14,45 | -0,48% | - |
| 16.02.2024 | 14,83 | 14,98 | 14,45 | 14,52 | -2,02% | 50,00 |
| 15.02.2024 | 14,50 | 14,93 | 14,29 | 14,82 | 2,17% | - |
| 14.02.2024 | 14,40 | 14,84 | 14,39 | 14,51 | 0,73% | 10,00 |
| 13.02.2024 | 15,35 | 15,44 | 14,21 | 14,40 | -6,25% | - |
| 12.02.2024 | 15,63 | 15,64 | 15,10 | 15,36 | -0,84% | - |
| 09.02.2024 | 14,47 | 15,77 | 14,47 | 15,49 | 5,70% | - |
| 08.02.2024 | 14,84 | 15,04 | 14,46 | 14,66 | -0,98% | 22,00 |
| 07.02.2024 | 17,20 | 17,34 | 14,63 | 14,80 | -14,25% | 2.730,00 |
| 06.02.2024 | 18,62 | 20,75 | 17,25 | 17,26 | -7,30% | 454,00 |
| 05.02.2024 | 18,90 | 18,94 | 18,34 | 18,62 | -1,38% | - |
| 02.02.2024 | 18,57 | 18,99 | 18,29 | 18,88 | 1,18% | 70,00 |
| 01.02.2024 | 18,51 | 19,05 | 18,17 | 18,66 | 0,76% | - |
| 31.01.2024 | 18,96 | 19,14 | 18,49 | 18,52 | -2,17% | - |
| 30.01.2024 | 19,57 | 19,59 | 18,91 | 18,93 | -2,67% | 35,00 |
| 29.01.2024 | 18,97 | 19,47 | 18,87 | 19,45 | 2,48% | - |
| 26.01.2024 | 19,28 | 19,51 | 18,97 | 18,98 | -1,62% | - |
| 25.01.2024 | 18,95 | 19,45 | 18,93 | 19,29 | 1,75% | 22,00 |
| 24.01.2024 | 19,04 | 19,24 | 18,91 | 18,96 | -0,63% | 74,00 |
| 23.01.2024 | 18,63 | 19,21 | 18,40 | 19,08 | 2,41% | 40,00 |
| 22.01.2024 | 17,86 | 19,02 | 17,86 | 18,63 | 4,33% | 50,00 |
| 19.01.2024 | 17,56 | 17,87 | 17,21 | 17,86 | 1,58% | - |
| 18.01.2024 | 17,16 | 17,65 | 17,11 | 17,58 | 2,39% | 15,00 |
| 17.01.2024 | 17,20 | 17,20 | 16,65 | 17,17 | -0,23% | 200,00 |
| 16.01.2024 | 17,33 | 17,49 | 16,85 | 17,21 | -0,69% | - |
| 15.01.2024 | 17,34 | 17,36 | 17,29 | 17,33 | -0,12% | 15,00 |
| 12.01.2024 | 17,57 | 17,92 | 17,31 | 17,35 | -1,36% | - |
| 11.01.2024 | 17,70 | 17,79 | 17,25 | 17,59 | -0,40% | - |
| 10.01.2024 | 17,95 | 18,00 | 17,31 | 17,66 | -1,45% | - |
| 09.01.2024 | 18,18 | 18,43 | 17,57 | 17,92 | -1,75% | 20,00 |
| 08.01.2024 | 17,44 | 18,61 | 17,23 | 18,24 | 4,29% | - |
| 05.01.2024 | 17,09 | 17,67 | 16,80 | 17,49 | 2,34% | - |
| 04.01.2024 | 16,87 | 17,23 | 16,65 | 17,09 | 1,36% | - |
| 03.01.2024 | 17,45 | 17,73 | 16,63 | 16,86 | -3,44% | - |
| 02.01.2024 | 18,32 | 18,32 | 17,37 | 17,46 | -4,70% | - |
| 29.12.2023 | 18,25 | 18,32 | 18,20 | 18,32 | 0,61% | - |
| 28.12.2023 | 18,10 | 18,31 | 17,77 | 18,21 | 1,68% | - |
| 27.12.2023 | 17,69 | 18,30 | 17,67 | 17,91 | 1,19% | - |
| 22.12.2023 | 16,83 | 17,81 | 16,73 | 17,70 | 5,11% | 100,00 |