1,085€
-6,63%
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 | 1,17 | 1,08 | 1,09 | -6,63% | - |
| 16.05.2024 | 1,18 | 1,19 | 1,12 | 1,16 | -1,69% | - |
| 15.05.2024 | 1,16 | 1,22 | 1,16 | 1,18 | 1,98% | - |
| 14.05.2024 | 1,03 | 1,18 | 1,03 | 1,16 | 12,63% | - |
| 13.05.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -0,77% | - |
| 10.05.2024 | 1,04 | 1,04 | 1,02 | 1,04 | 0,14% | - |
| 09.05.2024 | 1,04 | 1,05 | 1,03 | 1,04 | -0,81% | - |
| 08.05.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -0,48% | - |
| 07.05.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 0,67% | - |
| 06.05.2024 | 1,06 | 1,07 | 1,00 | 1,04 | -1,88% | - |
| 03.05.2024 | 1,06 | 1,07 | 1,05 | 1,06 | 0,62% | - |
| 02.05.2024 | 1,03 | 1,07 | 1,03 | 1,06 | 2,08% | - |
| 30.04.2024 | 1,01 | 1,05 | 1,01 | 1,03 | 2,02% | - |
| 29.04.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -0,44% | - |
| 26.04.2024 | 1,03 | 1,03 | 1,00 | 1,02 | -1,26% | - |
| 25.04.2024 | 1,03 | 1,03 | 1,01 | 1,03 | 0,34% | - |
| 24.04.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -1,25% | - |
| 23.04.2024 | 1,05 | 1,05 | 1,02 | 1,04 | -0,57% | - |
| 22.04.2024 | 1,05 | 1,06 | 1,03 | 1,05 | 0,00% | - |
| 19.04.2024 | 1,08 | 1,08 | 0,99 | 1,05 | -2,92% | - |
| 18.04.2024 | 1,10 | 1,10 | 1,07 | 1,08 | -1,37% | - |
| 17.04.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -1,00% | - |
| 16.04.2024 | 1,10 | 1,12 | 1,10 | 1,10 | 0,18% | - |
| 15.04.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -0,72% | - |
| 12.04.2024 | 1,11 | 1,13 | 1,09 | 1,11 | -0,27% | - |
| 11.04.2024 | 1,10 | 1,12 | 1,06 | 1,11 | 1,18% | - |
| 10.04.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,27% | - |
| 09.04.2024 | 1,10 | 1,11 | 1,10 | 1,10 | -0,09% | - |
| 08.04.2024 | 1,08 | 1,13 | 1,08 | 1,10 | 1,29% | - |
| 05.04.2024 | 1,12 | 1,13 | 1,05 | 1,08 | -3,13% | - |
| 04.04.2024 | 1,09 | 1,14 | 1,09 | 1,12 | 2,75% | - |
| 03.04.2024 | 1,01 | 1,09 | 1,00 | 1,09 | 7,72% | - |
| 02.04.2024 | 0,98 | 1,03 | 0,97 | 1,01 | 3,53% | - |
| 28.03.2024 | 0,93 | 0,99 | 0,93 | 0,98 | 5,34% | - |
| 27.03.2024 | 0,92 | 0,93 | 0,91 | 0,93 | 1,20% | - |
| 26.03.2024 | 0,93 | 0,93 | 0,92 | 0,92 | -1,29% | - |
| 25.03.2024 | 0,94 | 0,95 | 0,93 | 0,93 | -1,01% | - |
| 22.03.2024 | 0,93 | 0,95 | 0,93 | 0,94 | 0,43% | - |
| 21.03.2024 | 0,96 | 0,96 | 0,93 | 0,93 | -2,40% | - |
| 20.03.2024 | 0,97 | 0,97 | 0,95 | 0,96 | -1,44% | - |
| 19.03.2024 | 0,97 | 0,98 | 0,96 | 0,97 | 0,00% | - |
| 18.03.2024 | 1,15 | 1,15 | 0,96 | 0,97 | -15,61% | - |
| 15.03.2024 | 1,15 | 1,15 | 0,97 | 1,15 | 0,00% | 533,00 |
| 14.03.2024 | 0,97 | 1,15 | 0,96 | 1,15 | 18,74% | 1.033,00 |
| 13.03.2024 | 0,98 | 0,98 | 0,96 | 0,97 | -0,82% | - |
| 12.03.2024 | 0,99 | 1,00 | 0,95 | 0,98 | -1,06% | - |
| 11.03.2024 | 1,05 | 1,05 | 0,97 | 0,99 | -6,13% | - |
| 08.03.2024 | 1,05 | 1,06 | 1,05 | 1,05 | 0,33% | - |
| 07.03.2024 | 1,06 | 1,08 | 1,05 | 1,05 | -1,60% | - |
| 06.03.2024 | 1,09 | 1,13 | 1,06 | 1,07 | -1,75% | - |
| 05.03.2024 | 1,06 | 1,09 | 1,05 | 1,08 | 2,07% | - |
| 04.03.2024 | 1,09 | 1,09 | 1,05 | 1,06 | -2,12% | - |
| 01.03.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 0,70% | - |
| 29.02.2024 | 1,12 | 1,12 | 1,06 | 1,08 | -3,36% | - |
| 28.02.2024 | 1,11 | 1,13 | 1,10 | 1,12 | 0,09% | - |
| 27.02.2024 | 1,10 | 1,13 | 1,10 | 1,11 | 1,18% | - |
| 26.02.2024 | 1,10 | 1,11 | 1,10 | 1,10 | -0,27% | - |
| 23.02.2024 | 1,14 | 1,14 | 1,08 | 1,10 | -2,39% | - |
| 22.02.2024 | 1,12 | 1,14 | 1,11 | 1,13 | 1,34% | - |
| 21.02.2024 | 1,21 | 1,25 | 1,11 | 1,12 | -7,92% | - |
| 20.02.2024 | 1,21 | 1,23 | 1,18 | 1,21 | 0,58% | - |
| 19.02.2024 | 1,20 | 1,22 | 1,14 | 1,21 | 0,84% | - |
| 16.02.2024 | 1,23 | 1,25 | 1,18 | 1,20 | -2,85% | - |
| 15.02.2024 | 1,24 | 1,28 | 1,22 | 1,23 | -0,89% | - |
| 14.02.2024 | 1,15 | 1,26 | 1,14 | 1,24 | 8,01% | - |
| 13.02.2024 | 1,16 | 1,17 | 1,15 | 1,15 | -0,86% | - |
| 12.02.2024 | 1,11 | 1,20 | 1,11 | 1,16 | 4,23% | - |
| 09.02.2024 | 1,14 | 1,15 | 1,11 | 1,11 | -2,54% | - |
| 08.02.2024 | 1,21 | 1,21 | 1,13 | 1,14 | -5,00% | - |
| 07.02.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 0,33% | - |
| 06.02.2024 | 1,19 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 05.02.2024 | 1,19 | 1,21 | 1,18 | 1,19 | -0,84% | - |
| 02.02.2024 | 1,22 | 1,23 | 1,19 | 1,20 | -2,05% | - |
| 01.02.2024 | 1,24 | 1,26 | 1,21 | 1,22 | -1,53% | - |
| 31.01.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -0,72% | - |
| 30.01.2024 | 1,25 | 1,26 | 1,25 | 1,25 | -0,16% | - |
| 29.01.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 0,81% | - |
| 26.01.2024 | 1,24 | 1,25 | 1,23 | 1,24 | 0,24% | - |
| 25.01.2024 | 1,24 | 1,24 | 1,23 | 1,24 | -0,32% | - |
| 24.01.2024 | 1,26 | 1,27 | 1,24 | 1,24 | -0,96% | - |
| 23.01.2024 | 1,25 | 1,27 | 1,24 | 1,26 | 0,40% | - |
| 22.01.2024 | 1,23 | 1,27 | 1,19 | 1,25 | 2,04% | - |
| 19.01.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -1,13% | - |
| 18.01.2024 | 1,25 | 1,26 | 1,23 | 1,24 | -0,48% | - |
| 17.01.2024 | 1,25 | 1,27 | 1,24 | 1,25 | -1,03% | - |
| 16.01.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -0,63% | - |
| 15.01.2024 | 1,28 | 1,29 | 1,23 | 1,27 | -1,02% | - |
| 12.01.2024 | 1,29 | 1,29 | 1,27 | 1,28 | -0,47% | - |
| 11.01.2024 | 1,30 | 1,30 | 1,28 | 1,29 | 0,55% | - |
| 08.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 05.01.2024 | 1,24 | 1,29 | 1,23 | 1,28 | 3,31% | - |
| 04.01.2024 | 1,26 | 1,26 | 1,23 | 1,24 | -1,59% | - |
| 03.01.2024 | 1,29 | 1,29 | 1,25 | 1,26 | -2,48% | - |
| 02.01.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,62% | - |
| 29.12.2023 | 1,29 | 1,30 | 1,27 | 1,28 | -1,00% | - |
| 28.12.2023 | 1,29 | 1,31 | 1,29 | 1,29 | 0,47% | - |
| 27.12.2023 | 1,27 | 1,31 | 1,24 | 1,29 | 1,66% | - |
| 22.12.2023 | 1,26 | 1,27 | 1,26 | 1,27 | 0,32% | - |
| 21.12.2023 | 1,28 | 1,29 | 1,25 | 1,26 | -1,33% | - |
| 20.12.2023 | 1,33 | 1,34 | 1,27 | 1,28 | -3,54% | - |