14,793€
0,15%
Echtzeit-Aktienkurs Certara
Bid:
Ask:
Aktienkurse zur Certara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,16 | 15,40 | 14,69 | 14,74 | -0,20% | - |
| 16.05.2024 | 14,77 | 14,77 | 14,77 | 14,77 | 0,80% | 50,00 |
| 15.05.2024 | 15,18 | 15,37 | 14,55 | 14,65 | -3,41% | - |
| 14.05.2024 | 15,44 | 15,80 | 15,13 | 15,17 | -1,76% | - |
| 13.05.2024 | 15,79 | 15,90 | 15,43 | 15,44 | -1,66% | - |
| 10.05.2024 | 15,89 | 16,06 | 15,39 | 15,70 | -0,77% | - |
| 09.05.2024 | 15,21 | 15,83 | 15,07 | 15,83 | 4,01% | - |
| 08.05.2024 | 16,44 | 16,45 | 15,03 | 15,22 | -7,24% | - |
| 07.05.2024 | 16,39 | 16,51 | 16,16 | 16,40 | 0,17% | - |
| 06.05.2024 | 16,37 | 16,52 | 16,00 | 16,38 | -0,12% | - |
| 03.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,08% | 60,00 |
| 02.05.2024 | 16,14 | 16,56 | 16,06 | 16,41 | 2,53% | - |
| 30.04.2024 | 15,94 | 16,23 | 15,68 | 16,00 | 0,41% | - |
| 29.04.2024 | 15,50 | 15,94 | 15,38 | 15,94 | 2,94% | - |
| 26.04.2024 | 15,22 | 15,70 | 14,95 | 15,48 | 1,88% | - |
| 25.04.2024 | 15,33 | 15,33 | 14,94 | 15,20 | -0,99% | - |
| 24.04.2024 | 15,66 | 15,67 | 15,28 | 15,35 | -1,59% | - |
| 23.04.2024 | 15,16 | 15,79 | 15,02 | 15,60 | 2,80% | - |
| 22.04.2024 | 14,97 | 15,38 | 14,84 | 15,17 | 1,45% | - |
| 19.04.2024 | 15,13 | 15,32 | 14,87 | 14,96 | -4,13% | - |
| 18.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -4,18% | 1,00 |
| 17.04.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 1,20% | 50,00 |
| 16.04.2024 | 16,41 | 16,51 | 16,05 | 16,09 | -0,66% | - |
| 15.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,54% | 20,00 |
| 12.04.2024 | 17,24 | 17,36 | 16,58 | 16,62 | -3,37% | - |
| 11.04.2024 | 17,19 | 17,37 | 17,00 | 17,20 | -0,01% | - |
| 10.04.2024 | 17,19 | 17,80 | 16,79 | 17,20 | -2,22% | - |
| 09.04.2024 | 17,59 | 17,59 | 17,59 | 17,59 | 3,50% | 20,00 |
| 08.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 5,17% | 3,00 |
| 05.04.2024 | 16,74 | 16,74 | 16,16 | 16,16 | -1,13% | 240,00 |
| 04.04.2024 | 15,59 | 16,71 | 15,57 | 16,35 | 5,06% | - |
| 03.04.2024 | 15,70 | 15,90 | 15,36 | 15,56 | -7,94% | - |
| 02.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | 151,00 |
| 28.03.2024 | 16,20 | 17,50 | 16,15 | 16,60 | 3,11% | - |
| 27.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | 40,00 |
| 26.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 100,00 |
| 25.03.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -4,29% | 251,00 |
| 22.03.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 0,00% | 100,00 |
| 21.03.2024 | 16,20 | 16,65 | 16,10 | 16,30 | 0,62% | - |
| 20.03.2024 | 16,95 | 17,35 | 15,90 | 16,20 | -4,71% | - |
| 19.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,89% | 30,00 |
| 18.03.2024 | 17,00 | 17,30 | 16,75 | 16,85 | -3,16% | - |
| 15.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | 1,00 |
| 14.03.2024 | 17,55 | 17,60 | 16,95 | 17,10 | -2,29% | - |
| 13.03.2024 | 16,80 | 17,50 | 16,80 | 17,50 | 2,04% | 670,00 |
| 12.03.2024 | 17,45 | 17,70 | 17,05 | 17,15 | -1,44% | - |
| 11.03.2024 | 17,70 | 17,75 | 17,30 | 17,40 | -0,57% | - |
| 08.03.2024 | 18,10 | 18,10 | 17,50 | 17,50 | 1,74% | 1.030,00 |
| 07.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | 6,00 |
| 06.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 4,73% | 50,00 |
| 05.03.2024 | 17,20 | 17,20 | 16,90 | 16,90 | 2,42% | 350,00 |
| 04.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | 150,00 |
| 01.03.2024 | 15,65 | 17,00 | 15,05 | 16,90 | 8,33% | - |
| 29.02.2024 | 15,65 | 16,00 | 15,40 | 15,60 | 0,00% | - |
| 28.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 150,00 |
| 27.02.2024 | 15,55 | 15,80 | 15,45 | 15,80 | 3,27% | - |
| 26.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | 140,00 |
| 23.02.2024 | 15,85 | 15,85 | 15,55 | 15,70 | -0,63% | - |
| 22.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 53,00 |
| 21.02.2024 | 16,10 | 16,10 | 15,60 | 15,60 | -8,24% | 470,00 |
| 20.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | 28,00 |
| 19.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | 150,00 |
| 16.02.2024 | 16,80 | 17,40 | 16,75 | 16,80 | -0,59% | - |
| 15.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | 1,00 |
| 14.02.2024 | 16,05 | 16,55 | 16,05 | 16,50 | 1,23% | - |
| 13.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | 125,00 |
| 12.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 4,43% | 1.000,00 |
| 09.02.2024 | 15,90 | 15,90 | 15,80 | 15,80 | 1,94% | 160,00 |
| 08.02.2024 | 15,10 | 15,50 | 15,10 | 15,50 | -1,90% | 981,00 |
| 07.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 7,00 |
| 06.02.2024 | 15,05 | 15,80 | 15,05 | 15,60 | 2,63% | - |
| 05.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 50,00 |
| 02.02.2024 | 15,25 | 15,50 | 14,75 | 15,40 | 4,76% | - |
| 01.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,67% | 110,00 |
| 31.01.2024 | 15,15 | 15,45 | 14,90 | 14,95 | -0,99% | - |
| 30.01.2024 | 15,25 | 15,30 | 15,05 | 15,10 | -0,98% | - |
| 29.01.2024 | 15,35 | 15,85 | 15,00 | 15,25 | -0,33% | - |
| 26.01.2024 | 14,85 | 15,35 | 14,75 | 15,30 | 2,68% | - |
| 25.01.2024 | 14,85 | 15,30 | 14,70 | 14,90 | -2,61% | - |
| 24.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | 60,00 |
| 23.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,65% | 75,00 |
| 22.01.2024 | 14,85 | 15,30 | 14,75 | 15,15 | 2,36% | - |
| 19.01.2024 | 14,55 | 14,80 | 14,45 | 14,80 | 4,96% | - |
| 18.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | 4,00 |
| 17.01.2024 | 14,70 | 14,70 | 14,10 | 14,40 | -2,04% | - |
| 16.01.2024 | 15,00 | 15,00 | 14,50 | 14,70 | -3,29% | - |
| 15.01.2024 | 14,70 | 15,20 | 14,70 | 15,20 | 2,01% | 26,00 |
| 12.01.2024 | 14,75 | 15,05 | 14,65 | 14,90 | 0,68% | - |
| 11.01.2024 | 14,40 | 14,80 | 14,40 | 14,80 | 1,37% | 101,00 |
| 10.01.2024 | 15,25 | 15,25 | 14,50 | 14,60 | -2,67% | - |
| 09.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -5,06% | 125,00 |
| 08.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 7,00 |
| 05.01.2024 | 15,05 | 15,75 | 14,80 | 15,60 | 3,31% | - |
| 04.01.2024 | 14,95 | 15,40 | 14,80 | 15,10 | 0,67% | - |
| 03.01.2024 | 15,85 | 15,95 | 15,00 | 15,00 | -5,66% | - |
| 02.01.2024 | 15,90 | 16,20 | 15,75 | 15,90 | -1,85% | - |
| 29.12.2023 | 16,20 | 16,20 | 16,15 | 16,20 | -0,31% | - |
| 28.12.2023 | 16,25 | 16,75 | 16,00 | 16,25 | -1,52% | - |
| 27.12.2023 | 16,80 | 17,80 | 16,50 | 16,50 | 2,48% | 631,00 |
| 22.12.2023 | 16,05 | 16,25 | 15,90 | 16,10 | 7,33% | - |