17,570$
-0,23%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,93 | 17,94 | 17,45 | 17,60 | -0,11% | 351.540,00 |
| 02.05.2024 | 17,53 | 17,76 | 17,13 | 17,62 | 1,69% | 328.546,00 |
| 01.05.2024 | 17,10 | 17,92 | 16,87 | 17,33 | 1,27% | 542.862,00 |
| 30.04.2024 | 16,89 | 17,34 | 16,85 | 17,11 | 0,18% | 376.809,00 |
| 29.04.2024 | 16,64 | 17,15 | 16,62 | 17,08 | 3,08% | 405.417,00 |
| 26.04.2024 | 16,36 | 16,78 | 16,21 | 16,57 | 1,66% | 321.644,00 |
| 25.04.2024 | 16,21 | 16,41 | 16,00 | 16,30 | -0,91% | 351.218,00 |
| 24.04.2024 | 16,64 | 16,74 | 16,32 | 16,45 | -1,67% | 421.449,00 |
| 23.04.2024 | 16,19 | 16,91 | 16,19 | 16,73 | 3,50% | 441.916,00 |
| 22.04.2024 | 16,06 | 16,40 | 15,78 | 16,17 | 1,48% | 406.285,00 |
| 19.04.2024 | 16,24 | 16,35 | 15,83 | 15,93 | -1,67% | 610.374,00 |
| 18.04.2024 | 16,97 | 16,97 | 16,19 | 16,20 | -4,54% | 413.446,00 |
| 17.04.2024 | 17,16 | 17,34 | 16,94 | 16,97 | -0,59% | 226.782,00 |
| 16.04.2024 | 17,40 | 17,40 | 17,06 | 17,07 | -2,29% | 363.447,00 |
| 15.04.2024 | 17,74 | 17,80 | 17,28 | 17,47 | -1,13% | 457.426,00 |
| 12.04.2024 | 18,33 | 18,38 | 17,62 | 17,67 | -4,12% | 640.064,00 |
| 11.04.2024 | 18,50 | 18,68 | 18,20 | 18,43 | -0,16% | 230.424,00 |
| 10.04.2024 | 18,20 | 18,61 | 18,05 | 18,46 | -0,35% | 564.388,00 |
| 09.04.2024 | 18,99 | 19,18 | 18,43 | 18,53 | -2,19% | 448.027,00 |
| 08.04.2024 | 18,21 | 19,02 | 18,19 | 18,94 | 4,35% | 514.256,00 |
| 05.04.2024 | 17,65 | 18,18 | 17,46 | 18,15 | 2,25% | 425.156,00 |
| 04.04.2024 | 16,86 | 18,18 | 16,85 | 17,75 | 5,34% | 755.474,00 |
| 03.04.2024 | 16,96 | 17,05 | 16,62 | 16,85 | -0,59% | 699.591,00 |
| 02.04.2024 | 17,62 | 17,87 | 16,46 | 16,95 | -5,73% | 1.044.117,00 |
| 01.04.2024 | 18,00 | 18,00 | 17,67 | 17,98 | 0,56% | 342.285,00 |
| 28.03.2024 | 17,70 | 18,48 | 17,70 | 17,88 | 1,48% | 632.713,00 |
| 27.03.2024 | 17,37 | 17,63 | 17,37 | 17,62 | 2,74% | 200.073,00 |
| 26.03.2024 | 16,82 | 17,28 | 16,67 | 17,15 | 1,36% | 331.887,00 |
| 25.03.2024 | 17,45 | 17,59 | 16,88 | 16,92 | -2,48% | 393.441,00 |
| 22.03.2024 | 17,60 | 17,73 | 17,29 | 17,35 | -1,53% | 367.971,00 |
| 21.03.2024 | 17,91 | 18,12 | 17,62 | 17,62 | -0,23% | 319.255,00 |
| 20.03.2024 | 18,49 | 18,63 | 17,32 | 17,66 | -4,70% | 464.690,00 |
| 19.03.2024 | 18,15 | 18,78 | 18,15 | 18,53 | 1,42% | 522.265,00 |
| 18.03.2024 | 18,40 | 18,65 | 18,24 | 18,27 | -1,03% | 462.436,00 |
| 15.03.2024 | 18,72 | 18,88 | 18,25 | 18,46 | -1,07% | 1.076.869,00 |
| 14.03.2024 | 19,17 | 19,22 | 18,42 | 18,66 | -2,61% | 610.532,00 |
| 13.03.2024 | 18,54 | 19,29 | 18,54 | 19,16 | 1,81% | 408.972,00 |
| 12.03.2024 | 18,87 | 19,23 | 18,65 | 18,82 | -1,00% | 366.732,00 |
| 11.03.2024 | 19,34 | 19,39 | 18,91 | 19,01 | -1,81% | 411.860,00 |
| 08.03.2024 | 19,66 | 19,87 | 19,02 | 19,36 | -0,46% | 406.458,00 |
| 07.03.2024 | 19,22 | 19,63 | 19,05 | 19,45 | 2,10% | 355.393,00 |
| 06.03.2024 | 18,70 | 19,21 | 18,62 | 19,05 | 2,36% | 495.208,00 |
| 05.03.2024 | 18,56 | 18,66 | 18,38 | 18,61 | -1,38% | 342.371,00 |
| 04.03.2024 | 18,28 | 19,16 | 18,06 | 18,87 | 3,11% | 809.358,00 |
| 01.03.2024 | 17,75 | 18,42 | 16,20 | 18,30 | 8,67% | 1.582.453,00 |
| 29.02.2024 | 17,16 | 17,32 | 16,59 | 16,84 | -0,82% | 889.243,00 |
| 28.02.2024 | 16,98 | 17,11 | 16,82 | 16,98 | -0,88% | 495.413,00 |
| 27.02.2024 | 16,86 | 17,17 | 16,75 | 17,13 | 1,60% | 372.294,00 |
| 26.02.2024 | 16,85 | 17,01 | 16,78 | 16,86 | -0,47% | 268.876,00 |
| 23.02.2024 | 17,13 | 17,20 | 16,80 | 16,94 | -1,05% | 353.698,00 |
| 22.02.2024 | 16,85 | 17,23 | 16,76 | 17,12 | 1,66% | 273.294,00 |
| 21.02.2024 | 17,25 | 17,25 | 16,70 | 16,84 | -2,83% | 310.467,00 |
| 20.02.2024 | 18,00 | 18,00 | 17,29 | 17,33 | -4,31% | 494.156,00 |
| 16.02.2024 | 18,21 | 18,46 | 17,98 | 18,11 | -0,17% | 435.752,00 |
| 15.02.2024 | 17,99 | 18,32 | 17,88 | 18,14 | 2,25% | 366.708,00 |
| 14.02.2024 | 17,45 | 17,79 | 17,24 | 17,74 | 3,08% | 329.328,00 |
| 13.02.2024 | 17,21 | 17,72 | 17,16 | 17,21 | -3,85% | 516.865,00 |
| 12.02.2024 | 17,23 | 18,06 | 17,07 | 17,90 | 3,89% | 418.399,00 |
| 09.02.2024 | 16,91 | 17,35 | 16,81 | 17,23 | 2,19% | 370.894,00 |
| 08.02.2024 | 16,37 | 16,88 | 16,37 | 16,86 | 2,06% | 300.819,00 |
| 07.02.2024 | 16,79 | 16,79 | 16,43 | 16,52 | -1,20% | 353.098,00 |
| 06.02.2024 | 16,25 | 16,98 | 16,12 | 16,72 | 2,96% | 385.595,00 |
| 05.02.2024 | 16,28 | 16,35 | 15,81 | 16,24 | -2,11% | 560.460,00 |
| 02.02.2024 | 16,34 | 16,78 | 15,90 | 16,59 | 0,12% | 605.306,00 |
| 01.02.2024 | 16,29 | 16,90 | 16,10 | 16,57 | 2,60% | 563.305,00 |
| 31.01.2024 | 16,43 | 16,81 | 16,03 | 16,15 | -1,58% | 309.370,00 |
| 30.01.2024 | 16,42 | 16,63 | 16,32 | 16,41 | -0,58% | 478.177,00 |
| 29.01.2024 | 16,77 | 16,77 | 16,26 | 16,51 | -0,69% | 568.744,00 |
| 26.01.2024 | 16,28 | 16,73 | 16,00 | 16,62 | 3,04% | 1.367.168,00 |
| 25.01.2024 | 16,35 | 16,39 | 15,97 | 16,13 | 0,19% | 902.619,00 |
| 24.01.2024 | 16,57 | 16,62 | 15,89 | 16,10 | -1,77% | 721.184,00 |
| 23.01.2024 | 16,62 | 16,62 | 16,17 | 16,39 | -0,43% | 257.035,00 |
| 22.01.2024 | 16,44 | 16,67 | 16,28 | 16,46 | 2,05% | 450.302,00 |
| 19.01.2024 | 15,90 | 16,14 | 15,71 | 16,13 | 2,02% | 488.485,00 |
| 18.01.2024 | 15,81 | 15,93 | 15,58 | 15,81 | 1,02% | 444.949,00 |
| 17.01.2024 | 15,74 | 15,95 | 15,32 | 15,65 | -2,25% | 371.275,00 |
| 16.01.2024 | 16,12 | 16,20 | 15,78 | 16,01 | -2,02% | 366.700,00 |
| 12.01.2024 | 16,28 | 16,47 | 16,11 | 16,34 | 0,93% | 345.879,00 |
| 11.01.2024 | 16,00 | 16,34 | 15,71 | 16,19 | 0,94% | 564.546,00 |
| 10.01.2024 | 16,63 | 16,64 | 15,95 | 16,04 | -3,89% | 539.718,00 |
| 09.01.2024 | 16,47 | 16,88 | 16,44 | 16,69 | -0,24% | 340.016,00 |
| 08.01.2024 | 17,19 | 17,19 | 16,43 | 16,73 | -2,11% | 461.586,00 |
| 05.01.2024 | 16,40 | 17,24 | 16,39 | 17,09 | 3,64% | 557.917,00 |
| 04.01.2024 | 16,32 | 16,76 | 16,21 | 16,49 | 0,98% | 341.084,00 |
| 03.01.2024 | 16,92 | 17,15 | 16,33 | 16,33 | -5,93% | 386.343,00 |
| 02.01.2024 | 17,40 | 17,57 | 17,24 | 17,36 | -1,31% | 431.609,00 |
| 29.12.2023 | 17,84 | 17,93 | 17,53 | 17,59 | -1,73% | 374.409,00 |
| 28.12.2023 | 18,05 | 18,15 | 17,76 | 17,90 | -0,89% | 349.997,00 |
| 27.12.2023 | 18,36 | 18,54 | 18,03 | 18,06 | -0,71% | 522.854,00 |
| 26.12.2023 | 17,84 | 18,52 | 17,78 | 18,19 | 2,54% | 559.845,00 |
| 22.12.2023 | 17,81 | 17,90 | 17,57 | 17,74 | 0,17% | 413.882,00 |
| 21.12.2023 | 16,80 | 17,74 | 16,75 | 17,71 | 6,69% | 624.011,00 |
| 20.12.2023 | 17,43 | 17,49 | 16,53 | 16,60 | -5,47% | 552.473,00 |
| 19.12.2023 | 17,11 | 17,66 | 16,94 | 17,56 | 4,03% | 455.773,00 |
| 18.12.2023 | 17,04 | 17,26 | 16,78 | 16,88 | -0,71% | 601.914,00 |
| 15.12.2023 | 17,00 | 17,11 | 16,66 | 17,00 | 0,41% | 1.458.411,00 |
| 14.12.2023 | 16,91 | 17,29 | 16,60 | 16,93 | 2,73% | 921.067,00 |
| 13.12.2023 | 16,25 | 16,48 | 15,80 | 16,48 | 1,48% | 286.373,00 |
| 12.12.2023 | 16,34 | 16,49 | 16,18 | 16,24 | -0,79% | 477.318,00 |
| 11.12.2023 | 16,50 | 16,54 | 16,04 | 16,37 | -0,37% | 578.790,00 |