14,790€
-2,57%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,17 | 15,40 | 14,69 | 14,80 | -2,52% | - |
| 16.05.2024 | 14,54 | 15,27 | 14,46 | 15,18 | 3,83% | - |
| 15.05.2024 | 15,19 | 15,36 | 14,56 | 14,62 | -3,74% | - |
| 14.05.2024 | 15,43 | 15,80 | 15,13 | 15,19 | -1,70% | - |
| 13.05.2024 | 15,79 | 15,90 | 15,43 | 15,45 | -1,59% | - |
| 10.05.2024 | 15,83 | 16,06 | 15,39 | 15,70 | -0,70% | - |
| 09.05.2024 | 15,21 | 15,84 | 15,07 | 15,81 | 3,81% | - |
| 08.05.2024 | 16,44 | 16,45 | 15,03 | 15,23 | -7,13% | - |
| 07.05.2024 | 16,38 | 16,61 | 16,17 | 16,40 | 0,18% | - |
| 06.05.2024 | 16,34 | 16,52 | 16,01 | 16,37 | 0,06% | - |
| 03.05.2024 | 16,44 | 16,65 | 16,20 | 16,36 | -0,50% | - |
| 02.05.2024 | 16,04 | 16,56 | 16,04 | 16,44 | 1,58% | - |
| 30.04.2024 | 15,93 | 16,23 | 15,68 | 16,19 | 1,81% | - |
| 29.04.2024 | 15,49 | 16,00 | 15,38 | 15,90 | 2,56% | - |
| 26.04.2024 | 15,20 | 15,70 | 14,96 | 15,50 | 2,12% | - |
| 25.04.2024 | 15,32 | 15,33 | 14,94 | 15,18 | -1,11% | - |
| 24.04.2024 | 15,63 | 15,75 | 15,28 | 15,35 | -2,68% | - |
| 23.04.2024 | 15,17 | 15,79 | 14,92 | 15,77 | 3,97% | - |
| 22.04.2024 | 14,95 | 15,38 | 14,84 | 15,17 | 1,40% | - |
| 19.04.2024 | 15,24 | 15,56 | 14,87 | 14,96 | -1,97% | - |
| 18.04.2024 | 15,85 | 15,98 | 15,08 | 15,26 | -3,96% | - |
| 17.04.2024 | 16,39 | 16,39 | 15,88 | 15,89 | -1,27% | - |
| 16.04.2024 | 16,42 | 16,54 | 16,06 | 16,10 | -1,98% | - |
| 15.04.2024 | 16,51 | 17,19 | 16,27 | 16,42 | -1,26% | - |
| 12.04.2024 | 17,20 | 17,66 | 16,58 | 16,63 | -3,31% | - |
| 11.04.2024 | 17,04 | 17,37 | 17,00 | 17,20 | 0,00% | - |
| 10.04.2024 | 17,05 | 17,80 | 16,79 | 17,20 | 0,88% | - |
| 09.04.2024 | 17,44 | 17,60 | 17,00 | 17,05 | -2,18% | - |
| 08.04.2024 | 16,75 | 17,52 | 16,68 | 17,43 | 4,00% | - |
| 05.04.2024 | 16,40 | 16,77 | 16,17 | 16,76 | 2,38% | - |
| 04.04.2024 | 15,58 | 16,71 | 15,41 | 16,37 | 5,12% | - |
| 03.04.2024 | 16,06 | 16,27 | 15,35 | 15,57 | -0,53% | - |
| 02.04.2024 | 16,77 | 16,83 | 15,30 | 15,66 | -5,69% | - |
| 28.03.2024 | 16,30 | 17,10 | 16,15 | 16,60 | 2,15% | - |
| 27.03.2024 | 15,85 | 16,30 | 15,85 | 16,25 | 2,52% | - |
| 26.03.2024 | 15,60 | 15,95 | 15,25 | 15,85 | 1,28% | - |
| 25.03.2024 | 15,95 | 16,20 | 15,55 | 15,65 | -2,49% | - |
| 22.03.2024 | 16,50 | 16,55 | 16,00 | 16,05 | -1,23% | - |
| 21.03.2024 | 16,15 | 16,65 | 16,10 | 16,25 | 0,62% | - |
| 20.03.2024 | 17,05 | 17,35 | 15,90 | 16,15 | -5,28% | - |
| 19.03.2024 | 16,80 | 17,30 | 16,70 | 17,05 | 1,49% | - |
| 18.03.2024 | 16,95 | 17,35 | 16,75 | 16,80 | -0,88% | - |
| 15.03.2024 | 17,15 | 17,35 | 16,75 | 16,95 | -1,17% | - |
| 14.03.2024 | 17,50 | 17,60 | 16,95 | 17,15 | -2,28% | - |
| 13.03.2024 | 17,25 | 17,60 | 16,80 | 17,55 | 1,74% | - |
| 12.03.2024 | 17,40 | 17,70 | 17,05 | 17,25 | -0,86% | - |
| 11.03.2024 | 17,70 | 17,80 | 17,35 | 17,40 | -2,25% | - |
| 08.03.2024 | 17,80 | 18,10 | 17,35 | 17,80 | 0,28% | - |
| 07.03.2024 | 17,50 | 17,95 | 16,60 | 17,75 | 1,43% | - |
| 06.03.2024 | 17,00 | 17,65 | 17,00 | 17,50 | 2,64% | 1.000,00 |
| 05.03.2024 | 17,40 | 17,40 | 16,90 | 17,05 | -1,73% | - |
| 04.03.2024 | 16,85 | 17,65 | 16,75 | 17,35 | 2,66% | - |
| 01.03.2024 | 16,25 | 17,00 | 15,05 | 16,90 | 4,97% | - |
| 29.02.2024 | 15,65 | 16,10 | 14,70 | 16,10 | 2,88% | - |
| 28.02.2024 | 15,85 | 16,00 | 15,55 | 15,65 | -0,63% | - |
| 27.02.2024 | 15,55 | 15,85 | 15,45 | 15,75 | 0,96% | - |
| 26.02.2024 | 15,65 | 15,70 | 15,40 | 15,60 | -0,32% | - |
| 23.02.2024 | 15,95 | 15,95 | 15,55 | 15,65 | -1,26% | - |
| 22.02.2024 | 15,55 | 15,90 | 15,55 | 15,85 | 1,93% | - |
| 21.02.2024 | 16,05 | 16,05 | 15,45 | 15,55 | -3,12% | - |
| 20.02.2024 | 16,80 | 17,25 | 16,00 | 16,05 | -4,46% | 29,00 |
| 19.02.2024 | 16,80 | 16,80 | 16,75 | 16,80 | 0,00% | - |
| 16.02.2024 | 16,85 | 17,45 | 16,75 | 16,80 | 0,00% | - |
| 15.02.2024 | 16,50 | 17,20 | 16,50 | 16,80 | 1,51% | - |
| 14.02.2024 | 16,10 | 16,55 | 16,05 | 16,55 | 2,80% | - |
| 13.02.2024 | 16,60 | 16,65 | 16,05 | 16,10 | -3,30% | - |
| 12.02.2024 | 16,05 | 16,75 | 15,90 | 16,65 | 4,39% | - |
| 09.02.2024 | 15,65 | 16,10 | 15,60 | 15,95 | 1,92% | 120,00 |
| 08.02.2024 | 15,35 | 15,65 | 15,25 | 15,65 | 1,95% | - |
| 07.02.2024 | 15,55 | 15,55 | 15,25 | 15,35 | -1,60% | 200,00 |
| 06.02.2024 | 15,05 | 15,80 | 14,95 | 15,60 | 2,97% | - |
| 05.02.2024 | 15,35 | 15,60 | 14,75 | 15,15 | -1,30% | - |
| 02.02.2024 | 15,25 | 15,50 | 14,75 | 15,35 | 0,66% | - |
| 01.02.2024 | 14,95 | 15,50 | 14,70 | 15,25 | 2,01% | - |
| 31.01.2024 | 15,15 | 15,45 | 14,90 | 14,95 | -1,32% | - |
| 30.01.2024 | 15,25 | 15,30 | 15,05 | 15,15 | -0,66% | - |
| 29.01.2024 | 15,30 | 15,85 | 15,00 | 15,25 | -0,65% | - |
| 26.01.2024 | 14,85 | 15,35 | 14,75 | 15,35 | 3,02% | - |
| 25.01.2024 | 14,85 | 15,25 | 14,70 | 14,90 | 1,02% | - |
| 24.01.2024 | 15,10 | 15,30 | 14,60 | 14,75 | -2,64% | - |
| 23.01.2024 | 15,15 | 15,35 | 14,90 | 15,15 | 0,00% | - |
| 22.01.2024 | 14,80 | 15,30 | 14,75 | 15,15 | 2,02% | - |
| 19.01.2024 | 14,55 | 14,85 | 14,45 | 14,85 | 2,06% | - |
| 18.01.2024 | 14,35 | 14,70 | 14,10 | 14,55 | 0,69% | - |
| 17.01.2024 | 14,80 | 14,80 | 14,10 | 14,45 | -1,70% | - |
| 16.01.2024 | 14,95 | 15,00 | 14,50 | 14,70 | -1,67% | 150,00 |
| 15.01.2024 | 14,95 | 15,20 | 14,70 | 14,95 | 0,00% | - |
| 12.01.2024 | 14,75 | 15,05 | 14,65 | 14,95 | 1,36% | - |
| 11.01.2024 | 14,65 | 14,90 | 14,40 | 14,75 | 0,68% | - |
| 10.01.2024 | 15,30 | 15,30 | 14,50 | 14,65 | -3,93% | - |
| 09.01.2024 | 15,25 | 15,45 | 15,05 | 15,25 | 0,00% | - |
| 08.01.2024 | 15,60 | 15,80 | 15,00 | 15,25 | -2,56% | - |
| 05.01.2024 | 15,05 | 15,75 | 14,80 | 15,65 | 3,99% | 65,00 |
| 04.01.2024 | 14,95 | 15,40 | 14,80 | 15,05 | 0,33% | 137,00 |
| 03.01.2024 | 15,85 | 15,95 | 14,95 | 15,00 | -5,66% | - |
| 02.01.2024 | 16,20 | 16,20 | 15,75 | 15,90 | -1,85% | - |
| 29.12.2023 | 16,15 | 16,20 | 16,15 | 16,20 | 0,00% | - |
| 28.12.2023 | 16,30 | 16,75 | 16,00 | 16,20 | -0,31% | - |
| 27.12.2023 | 16,15 | 17,80 | 16,15 | 16,25 | 0,62% | - |
| 22.12.2023 | 16,10 | 16,25 | 15,95 | 16,15 | 0,62% | - |