2,568€
3,53%
Echtzeit-Aktienkurs Cherry AG
Bid:
Ask:
Aktienkurse zur Cherry AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 2,70 | 2,70 | 2,57 | 2,58 | 4,03% | 2.810,00 |
| 20.05.2024 | 2,56 | 2,56 | 2,48 | 2,48 | -3,31% | 44.741,00 |
| 17.05.2024 | 2,55 | 2,60 | 2,50 | 2,57 | -1,35% | 23.368,00 |
| 16.05.2024 | 2,70 | 2,76 | 2,45 | 2,60 | -2,99% | 59.002,00 |
| 15.05.2024 | 2,61 | 2,71 | 2,61 | 2,68 | 3,08% | 49.569,00 |
| 14.05.2024 | 2,67 | 2,70 | 2,49 | 2,60 | -8,93% | 121.240,00 |
| 13.05.2024 | 2,99 | 2,99 | 2,80 | 2,86 | -1,72% | 8.064,00 |
| 10.05.2024 | 3,04 | 3,05 | 2,91 | 2,91 | -1,19% | 18.619,00 |
| 09.05.2024 | 2,81 | 2,94 | 2,74 | 2,94 | 5,76% | 31.265,00 |
| 08.05.2024 | 2,93 | 3,06 | 2,74 | 2,78 | -3,64% | 89.099,00 |
| 07.05.2024 | 2,71 | 2,89 | 2,71 | 2,89 | 8,05% | 73.164,00 |
| 06.05.2024 | 2,50 | 2,70 | 2,50 | 2,67 | 9,43% | 114.665,00 |
| 03.05.2024 | 2,41 | 2,44 | 2,33 | 2,44 | 1,67% | 28.942,00 |
| 02.05.2024 | 2,25 | 2,40 | 2,16 | 2,40 | 4,58% | 85.068,00 |
| 30.04.2024 | 2,40 | 2,40 | 2,25 | 2,30 | -3,97% | 32.672,00 |
| 29.04.2024 | 2,46 | 2,46 | 2,35 | 2,39 | 4,82% | 40.622,00 |
| 26.04.2024 | 2,00 | 2,30 | 1,93 | 2,28 | 14,00% | 209.659,00 |
| 25.04.2024 | 1,91 | 2,00 | 1,84 | 2,00 | 7,87% | 113.581,00 |
| 24.04.2024 | 2,01 | 2,03 | 1,83 | 1,85 | -8,44% | 146.265,00 |
| 23.04.2024 | 2,00 | 2,03 | 2,00 | 2,03 | 1,76% | 10.522,00 |
| 22.04.2024 | 1,99 | 2,04 | 1,97 | 1,99 | 1,53% | 101.998,00 |
| 19.04.2024 | 2,00 | 2,00 | 1,96 | 1,96 | -2,00% | 20.233,00 |
| 18.04.2024 | 1,99 | 2,00 | 1,97 | 2,00 | 2,04% | 11.636,00 |
| 17.04.2024 | 2,00 | 2,06 | 1,96 | 1,96 | -1,90% | 82.107,00 |
| 16.04.2024 | 1,95 | 2,03 | 1,93 | 2,00 | 0,00% | 65.631,00 |
| 15.04.2024 | 2,00 | 2,00 | 1,96 | 2,00 | 1,11% | 1.654,00 |
| 12.04.2024 | 2,12 | 2,20 | 1,90 | 1,98 | -1,69% | 58.864,00 |
| 11.04.2024 | 1,88 | 2,29 | 1,87 | 2,01 | 15,52% | 208.706,00 |
| 10.04.2024 | 1,58 | 1,80 | 1,58 | 1,74 | 5,71% | 141.993,00 |
| 09.04.2024 | 1,66 | 1,66 | 1,58 | 1,65 | 2,87% | 24.113,00 |
| 08.04.2024 | 1,63 | 1,68 | 1,60 | 1,60 | 0,13% | 56.473,00 |
| 05.04.2024 | 1,63 | 1,63 | 1,57 | 1,60 | 1,78% | 18.351,00 |
| 04.04.2024 | 1,56 | 1,62 | 1,54 | 1,57 | -1,75% | 37.427,00 |
| 03.04.2024 | 1,62 | 1,62 | 1,55 | 1,60 | 2,44% | 87.491,00 |
| 02.04.2024 | 1,61 | 1,62 | 1,54 | 1,56 | -2,50% | 42.621,00 |
| 28.03.2024 | 1,63 | 1,65 | 1,59 | 1,60 | 0,63% | 27.385,00 |
| 27.03.2024 | 1,59 | 1,64 | 1,58 | 1,59 | -3,52% | 5.877,00 |
| 26.03.2024 | 1,62 | 1,65 | 1,60 | 1,65 | 3,65% | 34.306,00 |
| 25.03.2024 | 1,63 | 1,75 | 1,59 | 1,59 | -1,85% | 27.313,00 |
| 22.03.2024 | 1,68 | 1,74 | 1,58 | 1,62 | -2,41% | 60.509,00 |
| 21.03.2024 | 1,70 | 1,70 | 1,64 | 1,66 | 0,61% | 28.435,00 |
| 20.03.2024 | 1,72 | 1,72 | 1,64 | 1,65 | -0,72% | 39.965,00 |
| 19.03.2024 | 1,70 | 1,76 | 1,62 | 1,66 | -2,35% | 39.071,00 |
| 18.03.2024 | 1,80 | 1,80 | 1,70 | 1,70 | -3,30% | 74.909,00 |
| 15.03.2024 | 1,84 | 1,93 | 1,75 | 1,76 | -4,35% | 64.516,00 |
| 14.03.2024 | 1,87 | 1,87 | 1,82 | 1,84 | 1,10% | 15.912,00 |
| 13.03.2024 | 1,89 | 1,89 | 1,81 | 1,82 | 0,44% | 21.233,00 |
| 12.03.2024 | 1,71 | 1,89 | 1,71 | 1,81 | 1,80% | 25.925,00 |
| 11.03.2024 | 1,83 | 1,90 | 1,78 | 1,78 | -2,73% | 74.574,00 |
| 08.03.2024 | 1,87 | 1,88 | 1,83 | 1,83 | 0,00% | 33.455,00 |
| 07.03.2024 | 1,83 | 1,88 | 1,83 | 1,83 | 0,00% | 21.860,00 |
| 06.03.2024 | 1,92 | 1,92 | 1,82 | 1,83 | -0,33% | 9.851,00 |
| 05.03.2024 | 1,93 | 1,93 | 1,78 | 1,84 | -5,85% | 65.339,00 |
| 04.03.2024 | 1,97 | 1,97 | 1,85 | 1,95 | 0,93% | 40.008,00 |
| 01.03.2024 | 1,90 | 1,93 | 1,78 | 1,93 | 2,44% | 38.741,00 |
| 29.02.2024 | 1,83 | 1,89 | 1,77 | 1,89 | 1,18% | 88.021,00 |
| 28.02.2024 | 1,90 | 1,95 | 1,77 | 1,86 | -5,48% | 37.660,00 |
| 27.02.2024 | 1,62 | 2,04 | 1,57 | 1,97 | 19,66% | 516.812,00 |
| 26.02.2024 | 1,72 | 1,72 | 1,65 | 1,65 | -3,17% | 25.008,00 |
| 23.02.2024 | 1,70 | 1,74 | 1,68 | 1,70 | -1,05% | 9.084,00 |
| 22.02.2024 | 1,76 | 1,80 | 1,71 | 1,72 | -3,37% | 31.638,00 |
| 21.02.2024 | 1,87 | 1,87 | 1,73 | 1,78 | -4,81% | 15.321,00 |
| 20.02.2024 | 1,83 | 1,90 | 1,83 | 1,87 | 1,63% | 10.367,00 |
| 19.02.2024 | 1,80 | 1,84 | 1,76 | 1,84 | 0,22% | 16.778,00 |
| 16.02.2024 | 1,90 | 1,90 | 1,80 | 1,84 | -1,40% | 14.432,00 |
| 15.02.2024 | 1,94 | 1,94 | 1,86 | 1,86 | -0,96% | 904,00 |
| 14.02.2024 | 1,94 | 1,94 | 1,87 | 1,88 | -0,63% | 1.549,00 |
| 13.02.2024 | 1,97 | 1,97 | 1,87 | 1,89 | -0,53% | 7.053,00 |
| 12.02.2024 | 1,99 | 1,99 | 1,90 | 1,90 | -2,96% | 26.289,00 |
| 09.02.2024 | 1,98 | 1,98 | 1,92 | 1,96 | 1,03% | 17.348,00 |
| 08.02.2024 | 1,97 | 1,99 | 1,93 | 1,94 | -0,92% | 11.082,00 |
| 07.02.2024 | 2,00 | 2,00 | 1,91 | 1,96 | 1,98% | 85.331,00 |
| 06.02.2024 | 2,00 | 2,02 | 1,91 | 1,92 | -1,54% | 91.366,00 |
| 05.02.2024 | 2,00 | 2,04 | 1,95 | 1,95 | -2,50% | 36.059,00 |
| 02.02.2024 | 2,04 | 2,10 | 1,90 | 2,00 | 5,26% | 219.792,00 |
| 01.02.2024 | 2,50 | 2,50 | 1,80 | 1,90 | -35,15% | 600.674,00 |
| 31.01.2024 | 2,92 | 3,02 | 2,88 | 2,93 | -2,17% | 6.432,00 |
| 30.01.2024 | 3,20 | 3,32 | 3,00 | 3,00 | -12,81% | 31.229,00 |
| 29.01.2024 | 3,43 | 3,44 | 3,31 | 3,44 | 2,08% | 7.555,00 |
| 26.01.2024 | 3,37 | 3,37 | 3,37 | 3,37 | 0,15% | 1.929,00 |
| 25.01.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 0,00% | 100,00 |
| 24.01.2024 | 3,43 | 3,44 | 3,36 | 3,36 | -1,90% | 20.995,00 |
| 23.01.2024 | 3,40 | 3,50 | 3,40 | 3,43 | -0,72% | 24.279,00 |
| 22.01.2024 | 3,55 | 3,60 | 3,45 | 3,45 | 1,77% | 18.107,00 |
| 19.01.2024 | 3,50 | 3,52 | 3,29 | 3,39 | -1,31% | 37.604,00 |
| 18.01.2024 | 3,60 | 3,78 | 3,44 | 3,44 | -4,85% | 43.186,00 |
| 17.01.2024 | 3,59 | 3,77 | 3,55 | 3,61 | -1,23% | 30.886,00 |
| 16.01.2024 | 3,40 | 3,73 | 3,38 | 3,66 | 6,56% | 21.653,00 |
| 15.01.2024 | 3,44 | 3,44 | 3,32 | 3,43 | 4,26% | 7.958,00 |
| 12.01.2024 | 3,36 | 3,36 | 3,29 | 3,29 | -3,52% | 6.288,00 |
| 11.01.2024 | 3,40 | 3,44 | 3,40 | 3,41 | 1,19% | 2.894,00 |
| 10.01.2024 | 3,40 | 3,40 | 3,37 | 3,37 | 1,66% | 2.688,00 |
| 09.01.2024 | 3,34 | 3,39 | 3,32 | 3,32 | 0,61% | 3.862,00 |
| 08.01.2024 | 3,24 | 3,48 | 3,24 | 3,30 | 1,38% | 14.134,00 |
| 05.01.2024 | 3,31 | 3,36 | 3,25 | 3,25 | 1,25% | 11.984,00 |
| 04.01.2024 | 3,35 | 3,45 | 3,21 | 3,21 | -2,73% | 11.924,00 |
| 03.01.2024 | 3,53 | 3,53 | 3,27 | 3,30 | -4,35% | 54.598,00 |
| 02.01.2024 | 3,28 | 3,45 | 3,28 | 3,45 | 8,32% | 25.808,00 |
| 29.12.2023 | 3,27 | 3,27 | 3,13 | 3,19 | 0,16% | 2.843,00 |
| 28.12.2023 | 3,09 | 3,20 | 3,08 | 3,18 | 0,00% | 17.579,00 |