2,593€
1,67%
Echtzeit-Aktienkurs Cherry AG
Bid:
Ask:
Aktienkurse zur Cherry AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 2,57 | 2,60 | 2,49 | 2,55 | -0,68% | 15.529,00 |
| 17.05.2024 | 2,63 | 2,64 | 2,52 | 2,57 | -2,10% | 7.619,00 |
| 16.05.2024 | 2,70 | 2,76 | 2,46 | 2,62 | -2,78% | 15.774,00 |
| 15.05.2024 | 2,61 | 2,72 | 2,60 | 2,70 | 5,68% | 12.821,00 |
| 14.05.2024 | 2,82 | 2,82 | 2,46 | 2,55 | -9,24% | 60.980,00 |
| 13.05.2024 | 2,89 | 3,01 | 2,73 | 2,81 | -4,50% | 9.469,00 |
| 10.05.2024 | 2,97 | 3,06 | 2,91 | 2,95 | 0,26% | 56.876,00 |
| 09.05.2024 | 2,83 | 2,95 | 2,74 | 2,94 | 3,80% | 5.012,00 |
| 08.05.2024 | 2,89 | 3,05 | 2,74 | 2,83 | 0,09% | 32.297,00 |
| 07.05.2024 | 2,77 | 2,90 | 2,68 | 2,83 | 1,89% | 19.859,00 |
| 06.05.2024 | 2,43 | 3,05 | 2,43 | 2,78 | 14,79% | 57.223,00 |
| 03.05.2024 | 2,40 | 2,47 | 2,27 | 2,42 | 2,55% | 14.115,00 |
| 02.05.2024 | 2,17 | 2,44 | 2,14 | 2,36 | 8,89% | 20.623,00 |
| 30.04.2024 | 2,36 | 2,39 | 2,10 | 2,17 | -6,58% | 20.913,00 |
| 29.04.2024 | 2,39 | 2,47 | 2,28 | 2,32 | 0,22% | 33.135,00 |
| 26.04.2024 | 2,00 | 2,39 | 1,95 | 2,31 | 14,57% | 81.962,00 |
| 25.04.2024 | 1,87 | 2,08 | 1,82 | 2,02 | 6,57% | 18.151,00 |
| 24.04.2024 | 2,03 | 2,11 | 1,80 | 1,89 | -6,21% | 70.941,00 |
| 23.04.2024 | 2,00 | 2,10 | 1,95 | 2,02 | 1,18% | 2.002,00 |
| 22.04.2024 | 1,99 | 2,10 | 1,91 | 2,00 | 1,91% | 4.024,00 |
| 19.04.2024 | 1,94 | 2,09 | 1,87 | 1,96 | 0,67% | 1.711,00 |
| 18.04.2024 | 1,96 | 1,99 | 1,92 | 1,95 | -0,41% | 3.382,00 |
| 17.04.2024 | 1,97 | 2,04 | 1,95 | 1,95 | -0,86% | 7.076,00 |
| 16.04.2024 | 1,96 | 2,07 | 1,87 | 1,97 | 0,61% | 22.401,00 |
| 15.04.2024 | 1,97 | 2,00 | 1,91 | 1,96 | 0,90% | 4.166,00 |
| 12.04.2024 | 2,04 | 2,15 | 1,91 | 1,94 | -3,24% | 32.256,00 |
| 11.04.2024 | 1,85 | 2,23 | 1,78 | 2,01 | 13,14% | 128.292,00 |
| 10.04.2024 | 1,61 | 1,85 | 1,53 | 1,77 | 10,33% | 43.181,00 |
| 09.04.2024 | 1,61 | 1,66 | 1,59 | 1,61 | 0,06% | 3.075,00 |
| 08.04.2024 | 1,60 | 1,68 | 1,58 | 1,61 | -0,50% | 8.380,00 |
| 05.04.2024 | 1,59 | 1,66 | 1,58 | 1,61 | -0,62% | 945,00 |
| 04.04.2024 | 1,59 | 1,66 | 1,56 | 1,62 | 2,59% | 9.244,00 |
| 03.04.2024 | 1,59 | 1,66 | 1,54 | 1,58 | 0,00% | 54.400,00 |
| 02.04.2024 | 1,56 | 1,65 | 1,54 | 1,58 | -1,98% | 57.214,00 |
| 28.03.2024 | 1,62 | 1,69 | 1,55 | 1,62 | 1,70% | 24.607,00 |
| 27.03.2024 | 1,62 | 1,62 | 1,58 | 1,59 | 0,83% | 26.344,00 |
| 26.03.2024 | 1,64 | 1,64 | 1,57 | 1,58 | -3,90% | 11.040,00 |
| 25.03.2024 | 1,66 | 1,73 | 1,55 | 1,64 | -0,06% | 30.069,00 |
| 22.03.2024 | 1,69 | 1,78 | 1,57 | 1,64 | -2,96% | 51.406,00 |
| 21.03.2024 | 1,69 | 1,70 | 1,60 | 1,69 | 0,00% | 25.929,00 |
| 20.03.2024 | 1,68 | 1,77 | 1,64 | 1,69 | -1,05% | 15.523,00 |
| 19.03.2024 | 1,72 | 1,79 | 1,61 | 1,71 | -1,78% | 13.624,00 |
| 18.03.2024 | 1,75 | 1,80 | 1,68 | 1,74 | -0,06% | 65.087,00 |
| 15.03.2024 | 1,82 | 1,86 | 1,73 | 1,74 | -4,61% | 35.541,00 |
| 14.03.2024 | 1,82 | 1,86 | 1,81 | 1,82 | -0,87% | 2.130,00 |
| 13.03.2024 | 1,84 | 1,87 | 1,77 | 1,84 | 2,39% | 8.287,00 |
| 12.03.2024 | 1,81 | 1,88 | 1,75 | 1,80 | -0,17% | 33.708,00 |
| 11.03.2024 | 1,79 | 1,88 | 1,75 | 1,80 | -0,77% | 54.054,00 |
| 08.03.2024 | 1,78 | 1,86 | 1,71 | 1,81 | 1,85% | 9.125,00 |
| 07.03.2024 | 1,92 | 1,92 | 1,78 | 1,78 | -2,68% | 6.363,00 |
| 06.03.2024 | 1,82 | 1,92 | 1,74 | 1,83 | 0,49% | 13.310,00 |
| 05.03.2024 | 1,86 | 1,92 | 1,74 | 1,82 | -1,83% | 17.163,00 |
| 04.03.2024 | 1,92 | 1,92 | 1,80 | 1,86 | 2,94% | 63.330,00 |
| 01.03.2024 | 1,80 | 1,91 | 1,66 | 1,80 | -0,44% | 16.613,00 |
| 29.02.2024 | 1,88 | 1,95 | 1,70 | 1,81 | -0,11% | 23.958,00 |
| 28.02.2024 | 1,81 | 1,92 | 1,75 | 1,81 | -2,63% | 62.978,00 |
| 27.02.2024 | 1,51 | 2,04 | 1,51 | 1,86 | 12,58% | 143.577,00 |
| 26.02.2024 | 1,72 | 1,77 | 1,54 | 1,65 | -4,67% | 21.630,00 |
| 23.02.2024 | 1,68 | 1,80 | 1,60 | 1,73 | 1,70% | 7.642,00 |
| 22.02.2024 | 1,80 | 1,87 | 1,58 | 1,71 | -5,80% | 30.028,00 |
| 21.02.2024 | 1,85 | 1,89 | 1,73 | 1,81 | -1,04% | 3.215,00 |
| 20.02.2024 | 1,84 | 1,88 | 1,75 | 1,83 | -0,65% | 3.290,00 |
| 19.02.2024 | 1,79 | 1,85 | 1,74 | 1,84 | 0,38% | 11.792,00 |
| 16.02.2024 | 1,80 | 1,88 | 1,75 | 1,83 | 1,66% | 22.639,00 |
| 15.02.2024 | 1,83 | 1,89 | 1,76 | 1,80 | 0,22% | 11.531,00 |
| 14.02.2024 | 1,85 | 1,94 | 1,76 | 1,80 | -4,26% | 6.243,00 |
| 13.02.2024 | 1,93 | 1,94 | 1,80 | 1,88 | -2,44% | 15.403,00 |
| 12.02.2024 | 2,01 | 2,01 | 1,89 | 1,93 | -0,67% | 5.934,00 |
| 09.02.2024 | 2,01 | 2,01 | 1,89 | 1,94 | -1,95% | 9.673,00 |
| 08.02.2024 | 1,98 | 2,02 | 1,93 | 1,98 | 0,15% | 15.730,00 |
| 07.02.2024 | 2,01 | 2,03 | 1,93 | 1,98 | 1,57% | 14.372,00 |
| 06.02.2024 | 2,00 | 2,00 | 1,90 | 1,95 | -2,43% | 20.623,00 |
| 05.02.2024 | 2,01 | 2,07 | 1,94 | 1,99 | -1,48% | 34.414,00 |
| 02.02.2024 | 2,32 | 2,32 | 1,92 | 2,02 | -12,02% | 100.754,00 |
| 01.02.2024 | 2,69 | 2,73 | 1,79 | 2,30 | -17,04% | 353.626,00 |
| 31.01.2024 | 3,03 | 3,14 | 2,68 | 2,77 | -6,18% | 18.169,00 |
| 30.01.2024 | 3,39 | 3,54 | 2,78 | 2,96 | -12,77% | 23.508,00 |
| 29.01.2024 | 3,34 | 3,54 | 3,24 | 3,39 | 1,35% | 4.729,00 |
| 26.01.2024 | 3,47 | 3,50 | 3,34 | 3,34 | -0,30% | 2.900,00 |
| 25.01.2024 | 3,41 | 3,48 | 3,23 | 3,35 | -2,33% | 3.909,00 |
| 24.01.2024 | 3,44 | 3,53 | 3,31 | 3,43 | 1,25% | 6.258,00 |
| 23.01.2024 | 3,42 | 3,54 | 3,29 | 3,39 | -0,88% | 11.253,00 |
| 22.01.2024 | 3,47 | 3,57 | 3,28 | 3,42 | -0,80% | 7.253,00 |
| 19.01.2024 | 3,56 | 3,58 | 3,32 | 3,45 | -1,78% | 13.695,00 |
| 18.01.2024 | 3,63 | 3,90 | 3,43 | 3,51 | -2,57% | 57.266,00 |
| 17.01.2024 | 3,56 | 3,79 | 3,53 | 3,60 | 0,98% | 31.455,00 |
| 16.01.2024 | 3,37 | 3,70 | 3,24 | 3,57 | 5,78% | 15.581,00 |
| 15.01.2024 | 3,35 | 3,50 | 3,26 | 3,37 | 1,05% | 12.524,00 |
| 12.01.2024 | 3,36 | 3,49 | 3,29 | 3,34 | -0,45% | 3.350,00 |
| 11.01.2024 | 3,30 | 3,43 | 3,30 | 3,35 | 1,28% | 651,00 |
| 10.01.2024 | 3,27 | 3,40 | 3,27 | 3,31 | 0,53% | 4.582,00 |
| 09.01.2024 | 3,33 | 3,45 | 3,28 | 3,29 | -1,05% | 1.990,00 |
| 08.01.2024 | 3,25 | 3,48 | 3,19 | 3,33 | 2,38% | 13.453,00 |
| 05.01.2024 | 3,32 | 3,39 | 3,20 | 3,25 | -2,11% | 10.471,00 |
| 04.01.2024 | 3,35 | 3,44 | 3,26 | 3,32 | 1,53% | 15.288,00 |
| 03.01.2024 | 3,48 | 3,53 | 3,26 | 3,27 | -5,90% | 20.874,00 |
| 02.01.2024 | 3,24 | 3,58 | 3,21 | 3,48 | 10,85% | 40.823,00 |
| 29.12.2023 | 3,13 | 3,22 | 3,07 | 3,14 | 0,08% | 9.517,00 |
| 28.12.2023 | 3,21 | 3,28 | 3,07 | 3,13 | -3,39% | 16.702,00 |
| 27.12.2023 | 3,19 | 3,35 | 3,02 | 3,24 | 3,68% | 58.669,00 |