1,032€
-5,84%
Echtzeit-Aktienkurs Cerenis Therapeutics Holdings S.A.
Bid:
Ask:
Aktienkurse zur Cerenis Therapeutics Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,16 | 1,16 | 1,08 | 1,09 | -6,70% | - |
| 16.05.2024 | 1,11 | 1,19 | 1,11 | 1,16 | -1,69% | - |
| 15.05.2024 | 1,09 | 1,22 | 1,09 | 1,18 | 2,16% | - |
| 14.05.2024 | 0,98 | 1,18 | 0,98 | 1,16 | 12,85% | - |
| 13.05.2024 | 1,03 | 1,04 | 1,03 | 1,03 | -0,77% | - |
| 10.05.2024 | 0,98 | 1,04 | 0,98 | 1,04 | 0,10% | - |
| 09.05.2024 | 1,04 | 1,05 | 1,03 | 1,03 | -0,86% | - |
| 08.05.2024 | 1,00 | 1,05 | 1,00 | 1,04 | -0,38% | - |
| 07.05.2024 | 0,98 | 1,05 | 0,98 | 1,05 | 0,38% | - |
| 06.05.2024 | 1,01 | 1,07 | 1,01 | 1,04 | -1,60% | - |
| 03.05.2024 | 1,05 | 1,07 | 1,05 | 1,06 | 0,57% | - |
| 02.05.2024 | 0,98 | 1,07 | 0,98 | 1,05 | 2,13% | - |
| 30.04.2024 | 0,96 | 1,05 | 0,96 | 1,03 | 1,98% | - |
| 29.04.2024 | 1,01 | 1,16 | 1,01 | 1,01 | -1,17% | - |
| 26.04.2024 | 1,01 | 1,03 | 1,01 | 1,02 | 0,99% | - |
| 25.04.2024 | 0,98 | 1,03 | 0,98 | 1,01 | -1,55% | - |
| 24.04.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -0,39% | - |
| 23.04.2024 | 0,99 | 1,09 | 0,99 | 1,03 | -0,86% | - |
| 22.04.2024 | 0,98 | 1,06 | 0,98 | 1,04 | -0,76% | - |
| 19.04.2024 | 1,07 | 1,08 | 1,00 | 1,05 | -3,31% | - |
| 18.04.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -0,46% | - |
| 17.04.2024 | 1,05 | 1,11 | 1,05 | 1,09 | -1,18% | - |
| 16.04.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 0,18% | - |
| 15.04.2024 | 1,06 | 1,12 | 1,06 | 1,10 | -0,72% | - |
| 12.04.2024 | 1,10 | 1,18 | 1,09 | 1,11 | -3,22% | 12.032,00 |
| 11.04.2024 | 1,10 | 1,15 | 1,06 | 1,15 | 4,94% | - |
| 10.04.2024 | 1,05 | 1,11 | 1,05 | 1,09 | 0,09% | - |
| 09.04.2024 | 1,05 | 1,11 | 1,05 | 1,09 | -0,64% | - |
| 08.04.2024 | 1,09 | 1,13 | 1,09 | 1,10 | 1,57% | - |
| 05.04.2024 | 1,12 | 1,15 | 1,07 | 1,08 | -3,04% | - |
| 04.04.2024 | 1,03 | 1,14 | 1,03 | 1,12 | 2,67% | - |
| 03.04.2024 | 0,97 | 1,09 | 0,97 | 1,09 | 7,62% | - |
| 02.04.2024 | 0,98 | 1,03 | 0,98 | 1,01 | 3,59% | - |
| 28.03.2024 | 0,89 | 0,99 | 0,89 | 0,98 | 4,95% | - |
| 27.03.2024 | 0,88 | 0,93 | 0,88 | 0,93 | 1,42% | - |
| 26.03.2024 | 0,89 | 0,93 | 0,89 | 0,92 | -1,29% | - |
| 25.03.2024 | 0,94 | 0,95 | 0,93 | 0,93 | -1,06% | - |
| 22.03.2024 | 0,89 | 0,95 | 0,89 | 0,94 | 0,43% | - |
| 21.03.2024 | 0,91 | 0,97 | 0,91 | 0,94 | -2,20% | - |
| 20.03.2024 | 0,97 | 0,97 | 0,95 | 0,96 | -1,54% | - |
| 19.03.2024 | 0,97 | 0,98 | 0,96 | 0,97 | 0,00% | - |
| 18.03.2024 | 0,94 | 0,98 | 0,94 | 0,97 | -0,72% | - |
| 15.03.2024 | 0,92 | 0,99 | 0,92 | 0,98 | 1,77% | - |
| 14.03.2024 | 0,92 | 0,98 | 0,92 | 0,96 | -0,93% | - |
| 13.03.2024 | 0,92 | 0,98 | 0,92 | 0,97 | -0,72% | - |
| 12.03.2024 | 0,94 | 1,00 | 0,94 | 0,98 | -1,31% | - |
| 11.03.2024 | 1,00 | 1,06 | 0,97 | 0,99 | -6,07% | 12.500,00 |
| 08.03.2024 | 1,00 | 1,06 | 1,00 | 1,05 | 0,48% | - |
| 07.03.2024 | 1,07 | 1,08 | 1,05 | 1,05 | -1,69% | - |
| 06.03.2024 | 1,08 | 1,16 | 1,07 | 1,07 | -1,57% | 22.500,00 |
| 05.03.2024 | 1,02 | 1,10 | 1,02 | 1,08 | 1,88% | 31.780,00 |
| 04.03.2024 | 1,08 | 1,09 | 1,05 | 1,06 | -2,03% | - |
| 01.03.2024 | 1,04 | 1,09 | 1,04 | 1,09 | 0,09% | - |
| 29.02.2024 | 1,06 | 1,12 | 1,06 | 1,09 | -2,52% | - |
| 28.02.2024 | 1,12 | 1,13 | 1,11 | 1,11 | -0,27% | - |
| 27.02.2024 | 1,06 | 1,12 | 1,06 | 1,12 | 1,27% | - |
| 26.02.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,36% | - |
| 23.02.2024 | 1,13 | 1,13 | 1,09 | 1,11 | -2,21% | - |
| 22.02.2024 | 1,12 | 1,14 | 1,11 | 1,13 | 1,25% | - |
| 21.02.2024 | 1,22 | 1,25 | 1,11 | 1,12 | -8,37% | - |
| 20.02.2024 | 1,20 | 1,22 | 1,18 | 1,22 | 1,25% | - |
| 19.02.2024 | 1,13 | 1,22 | 1,13 | 1,20 | 1,09% | - |
| 16.02.2024 | 1,13 | 1,42 | 1,13 | 1,19 | -2,78% | - |
| 15.02.2024 | 1,24 | 1,28 | 1,22 | 1,23 | -0,97% | - |
| 14.02.2024 | 1,10 | 1,25 | 1,10 | 1,24 | 7,19% | - |
| 13.02.2024 | 1,16 | 1,17 | 1,15 | 1,15 | -0,52% | - |
| 12.02.2024 | 1,06 | 1,19 | 1,06 | 1,16 | 4,41% | - |
| 09.02.2024 | 1,09 | 1,15 | 1,09 | 1,11 | -2,80% | - |
| 08.02.2024 | 1,15 | 1,24 | 1,13 | 1,14 | -4,91% | - |
| 07.02.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 0,25% | - |
| 06.02.2024 | 1,14 | 1,20 | 1,14 | 1,20 | 1,01% | - |
| 05.02.2024 | 1,14 | 1,21 | 1,14 | 1,19 | -0,92% | - |
| 02.02.2024 | 1,22 | 1,23 | 1,20 | 1,20 | -1,72% | - |
| 01.02.2024 | 1,24 | 1,25 | 1,22 | 1,22 | -1,77% | - |
| 31.01.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,88% | - |
| 30.01.2024 | 1,20 | 1,26 | 1,20 | 1,25 | -0,16% | - |
| 29.01.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 0,80% | - |
| 26.01.2024 | 1,24 | 1,25 | 1,23 | 1,24 | 0,65% | - |
| 25.01.2024 | 1,24 | 1,24 | 1,20 | 1,24 | -0,40% | - |
| 24.01.2024 | 1,24 | 1,27 | 1,24 | 1,24 | 0,16% | - |
| 23.01.2024 | 1,19 | 1,27 | 1,19 | 1,24 | -1,04% | - |
| 22.01.2024 | 1,22 | 1,26 | 1,19 | 1,25 | 2,29% | - |
| 19.01.2024 | 1,24 | 1,25 | 1,22 | 1,22 | -1,37% | - |
| 18.01.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -0,56% | - |
| 17.01.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -0,87% | - |
| 16.01.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -0,63% | - |
| 15.01.2024 | 1,28 | 1,29 | 1,23 | 1,27 | -1,09% | - |
| 12.01.2024 | 1,29 | 1,30 | 1,27 | 1,28 | -0,39% | - |
| 11.01.2024 | 1,30 | 1,32 | 1,28 | 1,29 | -1,08% | - |
| 10.01.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 1,33% | - |
| 09.01.2024 | 1,23 | 1,30 | 1,23 | 1,28 | -0,77% | - |
| 08.01.2024 | 1,28 | 1,31 | 1,27 | 1,29 | 1,09% | - |
| 05.01.2024 | 1,24 | 1,29 | 1,22 | 1,28 | 3,40% | - |
| 04.01.2024 | 1,20 | 1,26 | 1,20 | 1,24 | -1,83% | - |
| 03.01.2024 | 1,23 | 1,29 | 1,23 | 1,26 | -2,10% | - |
| 02.01.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 0,63% | - |
| 29.12.2023 | 1,24 | 1,30 | 1,24 | 1,28 | -1,24% | - |
| 28.12.2023 | 1,29 | 1,31 | 1,29 | 1,30 | 0,47% | - |
| 27.12.2023 | 1,27 | 1,31 | 1,24 | 1,29 | 1,74% | - |
| 22.12.2023 | 1,20 | 1,27 | 1,20 | 1,27 | 0,32% | - |