2,563€
1,10%
Echtzeit-Aktienkurs Cherry AG
Bid:
Ask:
Aktienkurse zur Cherry AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,63 | 2,64 | 2,53 | 2,56 | -2,36% | - |
| 16.05.2024 | 2,70 | 2,76 | 2,46 | 2,63 | -2,71% | 19.106,00 |
| 15.05.2024 | 2,55 | 2,70 | 2,55 | 2,70 | 5,80% | 25.950,00 |
| 14.05.2024 | 2,82 | 2,82 | 2,47 | 2,55 | -9,35% | 128.500,00 |
| 13.05.2024 | 2,89 | 3,01 | 2,78 | 2,81 | -2,50% | - |
| 10.05.2024 | 2,94 | 3,06 | 2,89 | 2,89 | -2,37% | 243.750,00 |
| 09.05.2024 | 2,83 | 3,01 | 2,76 | 2,96 | 4,49% | 5.040,00 |
| 08.05.2024 | 2,83 | 3,00 | 2,74 | 2,83 | 0,04% | 69.600,00 |
| 07.05.2024 | 2,78 | 2,90 | 2,74 | 2,83 | -5,77% | 49.204,00 |
| 06.05.2024 | 2,45 | 3,00 | 2,45 | 3,00 | 21,46% | 21.046,00 |
| 03.05.2024 | 2,37 | 2,47 | 2,31 | 2,47 | 4,75% | 62.349,00 |
| 02.05.2024 | 2,17 | 2,39 | 2,13 | 2,36 | 8,91% | 85.202,00 |
| 30.04.2024 | 2,32 | 2,39 | 2,10 | 2,17 | -6,80% | 76.530,00 |
| 29.04.2024 | 2,32 | 2,45 | 2,29 | 2,32 | 1,44% | 71.300,00 |
| 26.04.2024 | 1,97 | 2,36 | 1,96 | 2,29 | 13,65% | 1.554,00 |
| 25.04.2024 | 1,85 | 2,04 | 1,82 | 2,02 | 7,81% | 6.525,00 |
| 24.04.2024 | 2,03 | 2,06 | 1,85 | 1,87 | -8,34% | 52.342,00 |
| 23.04.2024 | 2,00 | 2,07 | 2,00 | 2,04 | 1,95% | 1.600,00 |
| 22.04.2024 | 1,99 | 2,03 | 1,97 | 2,00 | 0,40% | 10.434,00 |
| 19.04.2024 | 1,93 | 1,99 | 1,93 | 1,99 | 2,26% | - |
| 18.04.2024 | 1,97 | 1,99 | 1,95 | 1,95 | -0,41% | 9.883,00 |
| 17.04.2024 | 1,97 | 2,03 | 1,95 | 1,96 | -0,71% | - |
| 16.04.2024 | 1,96 | 2,01 | 1,92 | 1,97 | 3,96% | 25.243,00 |
| 15.04.2024 | 1,97 | 1,99 | 1,90 | 1,90 | -2,37% | 71.401,00 |
| 12.04.2024 | 2,04 | 2,12 | 1,91 | 1,94 | 0,67% | 34.605,00 |
| 11.04.2024 | 1,81 | 2,23 | 1,81 | 1,93 | 8,80% | 25.694,00 |
| 10.04.2024 | 1,61 | 1,84 | 1,53 | 1,77 | 12,37% | - |
| 09.04.2024 | 1,61 | 1,63 | 1,58 | 1,58 | -1,81% | - |
| 08.04.2024 | 1,60 | 1,68 | 1,59 | 1,61 | -0,56% | 84.300,00 |
| 05.04.2024 | 1,60 | 1,62 | 1,58 | 1,62 | -0,55% | - |
| 04.04.2024 | 1,60 | 1,63 | 1,56 | 1,62 | 1,56% | 189.269,00 |
| 03.04.2024 | 1,60 | 1,63 | 1,55 | 1,60 | -0,06% | 118.200,00 |
| 02.04.2024 | 1,62 | 1,63 | 1,55 | 1,60 | -1,54% | 38.800,00 |
| 28.03.2024 | 1,59 | 1,65 | 1,59 | 1,63 | 2,39% | 112.500,00 |
| 27.03.2024 | 1,58 | 1,63 | 1,58 | 1,59 | 0,76% | 46.628,00 |
| 26.03.2024 | 1,64 | 1,64 | 1,57 | 1,58 | -0,44% | 19.225,00 |
| 25.03.2024 | 1,65 | 1,72 | 1,58 | 1,58 | -2,10% | 68.882,00 |
| 22.03.2024 | 1,69 | 1,71 | 1,59 | 1,62 | -3,81% | 138.100,00 |
| 21.03.2024 | 1,69 | 1,73 | 1,63 | 1,68 | 0,18% | 199.508,00 |
| 20.03.2024 | 1,71 | 1,74 | 1,64 | 1,68 | -1,76% | - |
| 19.03.2024 | 1,72 | 1,74 | 1,62 | 1,71 | 1,67% | 37.400,00 |
| 18.03.2024 | 1,78 | 1,80 | 1,68 | 1,68 | -5,14% | 74.000,00 |
| 15.03.2024 | 1,82 | 1,88 | 1,74 | 1,77 | -4,32% | - |
| 14.03.2024 | 1,82 | 1,86 | 1,81 | 1,85 | 0,05% | - |
| 13.03.2024 | 1,80 | 1,86 | 1,79 | 1,85 | 1,82% | 480,00 |
| 12.03.2024 | 1,81 | 1,86 | 1,75 | 1,82 | 0,89% | - |
| 11.03.2024 | 1,79 | 1,88 | 1,77 | 1,80 | 0,84% | 31.620,00 |
| 08.03.2024 | 1,78 | 1,86 | 1,77 | 1,79 | 0,73% | - |
| 07.03.2024 | 1,82 | 1,86 | 1,77 | 1,77 | -3,12% | 50.500,00 |
| 06.03.2024 | 1,82 | 1,88 | 1,81 | 1,83 | 0,94% | 28.400,00 |
| 05.03.2024 | 1,86 | 1,90 | 1,79 | 1,81 | -1,36% | 55.900,00 |
| 04.03.2024 | 1,81 | 1,92 | 1,81 | 1,84 | 2,40% | 29.500,00 |
| 01.03.2024 | 1,80 | 1,89 | 1,79 | 1,79 | -0,22% | 42.217,00 |
| 29.02.2024 | 1,88 | 1,90 | 1,71 | 1,80 | -0,83% | 16.644,00 |
| 28.02.2024 | 1,86 | 1,92 | 1,78 | 1,81 | -2,68% | 44.630,00 |
| 27.02.2024 | 1,64 | 2,03 | 1,57 | 1,86 | 14,29% | 27.000,00 |
| 26.02.2024 | 1,73 | 1,74 | 1,62 | 1,63 | -6,00% | - |
| 23.02.2024 | 1,68 | 1,74 | 1,67 | 1,73 | -3,18% | - |
| 22.02.2024 | 1,80 | 1,80 | 1,65 | 1,79 | 0,45% | - |
| 21.02.2024 | 1,85 | 1,86 | 1,75 | 1,78 | -2,73% | - |
| 20.02.2024 | 1,84 | 1,90 | 1,78 | 1,83 | 1,05% | - |
| 19.02.2024 | 1,84 | 1,85 | 1,75 | 1,81 | -1,14% | - |
| 16.02.2024 | 1,80 | 1,89 | 1,77 | 1,84 | 1,72% | 3.940,00 |
| 15.02.2024 | 1,83 | 1,90 | 1,80 | 1,80 | 0,22% | - |
| 14.02.2024 | 1,85 | 1,92 | 1,80 | 1,80 | -4,86% | 8.280,00 |
| 13.02.2024 | 1,93 | 1,97 | 1,85 | 1,89 | -1,77% | - |
| 12.02.2024 | 1,96 | 1,99 | 1,90 | 1,93 | 1,85% | - |
| 09.02.2024 | 1,98 | 2,01 | 1,89 | 1,89 | -3,81% | - |
| 08.02.2024 | 1,98 | 1,98 | 1,95 | 1,97 | 0,00% | 15.600,00 |
| 07.02.2024 | 1,97 | 2,01 | 1,91 | 1,97 | 0,77% | 29.540,00 |
| 06.02.2024 | 2,00 | 2,01 | 1,91 | 1,95 | -2,21% | 41.538,00 |
| 05.02.2024 | 2,03 | 2,05 | 1,94 | 2,00 | -2,06% | 31.254,00 |
| 02.02.2024 | 2,16 | 2,22 | 1,91 | 2,04 | -13,32% | 92.165,00 |
| 01.02.2024 | 2,69 | 2,69 | 1,78 | 2,35 | -12,15% | 80.340,00 |
| 31.01.2024 | 3,03 | 3,13 | 2,67 | 2,68 | -9,48% | 400,00 |
| 30.01.2024 | 3,39 | 3,39 | 2,89 | 2,96 | -12,83% | 3.600,00 |
| 29.01.2024 | 3,34 | 3,43 | 3,27 | 3,39 | 1,41% | - |
| 26.01.2024 | 3,35 | 3,47 | 3,30 | 3,34 | -0,21% | - |
| 25.01.2024 | 3,43 | 3,46 | 3,33 | 3,35 | -2,76% | 20,00 |
| 24.01.2024 | 3,40 | 3,49 | 3,36 | 3,45 | 1,62% | 30.000,00 |
| 23.01.2024 | 3,42 | 3,52 | 3,38 | 3,39 | -0,73% | - |
| 22.01.2024 | 3,45 | 3,58 | 3,41 | 3,42 | -0,96% | - |
| 19.01.2024 | 3,56 | 3,58 | 3,33 | 3,45 | -1,77% | 20.400,00 |
| 18.01.2024 | 3,61 | 3,77 | 3,34 | 3,51 | -2,50% | 38.200,00 |
| 17.01.2024 | 3,56 | 3,80 | 3,55 | 3,60 | 0,84% | 60.000,00 |
| 16.01.2024 | 3,37 | 3,90 | 3,35 | 3,57 | 6,73% | 11.787,00 |
| 15.01.2024 | 3,42 | 3,42 | 3,35 | 3,35 | 0,15% | 2.400,00 |
| 12.01.2024 | 3,36 | 3,41 | 3,29 | 3,34 | -0,39% | - |
| 11.01.2024 | 3,30 | 3,42 | 3,29 | 3,35 | 2,07% | - |
| 10.01.2024 | 3,28 | 3,38 | 3,27 | 3,29 | -0,09% | - |
| 09.01.2024 | 3,33 | 3,42 | 3,28 | 3,29 | -1,20% | - |
| 08.01.2024 | 3,24 | 3,47 | 3,19 | 3,33 | 3,35% | 23.700,00 |
| 05.01.2024 | 3,31 | 3,37 | 3,18 | 3,22 | -1,83% | 18.250,00 |
| 04.01.2024 | 3,28 | 3,42 | 3,25 | 3,28 | 0,31% | 27.436,00 |
| 03.01.2024 | 3,48 | 3,50 | 3,27 | 3,27 | -6,30% | 27.495,00 |
| 02.01.2024 | 3,18 | 3,51 | 3,18 | 3,49 | 12,04% | 21.626,00 |
| 29.12.2023 | 3,13 | 3,21 | 3,11 | 3,12 | -0,57% | 294,00 |
| 28.12.2023 | 3,21 | 3,29 | 3,08 | 3,13 | -3,45% | 4.760,00 |
| 27.12.2023 | 3,13 | 3,33 | 3,00 | 3,25 | 3,67% | 5.740,00 |
| 22.12.2023 | 2,92 | 3,38 | 2,89 | 3,13 | 7,27% | 19.000,00 |